China Xinhua Education Group Limited (2779) Historical Prices

Time Period

Events

HK:2779 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.31	0.33	0.31	0.33	0.33	+1.54%	13,000	0.04
Oct 29, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	19,000	0.06
Oct 28, 2026	0.33	0.33	0.31	0.33	0.33	+0.00%	0	0.00
Oct 27, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	14,000	0.05
Oct 26, 2026	0.32	0.34	0.30	0.34	0.34	+1.52%	43,000	0.13
Oct 23, 2026	0.33	0.33	0.33	0.33	0.33	+1.54%	3,000	0.01
Oct 22, 2026	0.33	0.33	0.31	0.33	0.33	-4.41%	179,000	0.54
Oct 21, 2026	0.32	0.34	0.32	0.34	0.34	-1.45%	7,000	0.02
Oct 20, 2026	0.35	0.35	0.33	0.35	0.35	+0.00%	0	0.00
Oct 19, 2026	0.35	0.35	0.34	0.35	0.35	+0.00%	0	0.00
Oct 16, 2026	0.34	0.35	0.34	0.35	0.35	+2.99%	109,000	0.31
Oct 15, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	117,000	0.29
Oct 14, 2026	0.37	0.37	0.35	0.34	0.34	+1.49%	4,000	0.01
Oct 13, 2026	0.34	0.34	0.34	0.34	0.34	+0.00%	100,000	0.24
Oct 12, 2026	0.34	0.34	0.32	0.34	0.34	+0.00%	166,000	0.40
Oct 09, 2026	0.33	0.34	0.32	0.34	0.34	-4.29%	194,000	0.47
Oct 08, 2026	0.38	0.38	0.33	0.35	0.35	+6.06%	56,000	0.14
Oct 07, 2026	0.34	0.38	0.32	0.33	0.33	-2.94%	508,000	1.26
Oct 06, 2026	0.34	0.35	0.32	0.34	0.34	+3.03%	8,000	0.02
Oct 05, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	1,390,000	3.60
Oct 02, 2026	0.35	0.36	0.35	0.36	0.36	+0.00%	31,000	0.08
Oct 01, 2026	0.36	0.39	0.33	0.36	0.36	+0.00%	0	0.00
Sep 30, 2026	0.33	0.39	0.33	0.36	0.36	+1.43%	1,030,000	2.75
Sep 29, 2026	0.33	0.33	0.33	0.35	0.35	+0.00%	1,000	0.00
Sep 28, 2026	0.34	0.40	0.34	0.35	0.35	+2.94%	1,296,000	3.64
Sep 25, 2026	0.33	0.35	0.32	0.34	0.34	+0.00%	195,000	0.55
Sep 24, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	0	0.00
Sep 23, 2026	0.35	0.35	0.33	0.35	0.35	+2.94%	227,000	0.64
Sep 22, 2026	0.34	0.34	0.32	0.34	0.34	+0.00%	0	0.00
Sep 21, 2026	0.34	0.34	0.32	0.34	0.34	+0.00%	0	0.00
Sep 18, 2026	0.35	0.35	0.32	0.34	0.34	+4.62%	121,000	0.34
Sep 17, 2026	0.33	0.34	0.32	0.33	0.33	+0.00%	0	0.00
Sep 16, 2026	0.34	0.34	0.33	0.33	0.33	-5.80%	37,000	0.10
Sep 15, 2026	0.33	0.35	0.33	0.35	0.35	+0.00%	172,000	0.48
Sep 14, 2026	0.34	0.35	0.32	0.35	0.35	+4.55%	94,000	0.26
Sep 11, 2026	0.33	0.35	0.33	0.33	0.33	+0.00%	0	0.00
Sep 10, 2026	0.33	0.33	0.32	0.33	0.33	+0.00%	21,000	0.06
Sep 09, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	35,000	0.09
Sep 08, 2026	0.33	0.35	0.31	0.35	0.35	+4.48%	89,000	0.24
Sep 07, 2026	0.32	0.34	0.32	0.34	0.34	-1.47%	406,000	1.09
Sep 04, 2026	0.32	0.34	0.32	0.34	0.34	+0.00%	11,000	0.03
Sep 03, 2026	0.31	0.36	0.31	0.34	0.34	+4.62%	4,011,000	12.27
Sep 02, 2026	0.31	0.33	0.31	0.33	0.33	+0.00%	224,000	0.69
Sep 01, 2026	0.34	0.34	0.30	0.33	0.33	-2.99%	1,803,000	5.98
Aug 31, 2026	0.34	0.37	0.34	0.34	0.34	+1.52%	0	0.00
Aug 28, 2026	0.34	0.34	0.32	0.33	0.33	-4.35%	579,000	1.95
Aug 27, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	102,000	0.34
Aug 26, 2026	0.39	0.39	0.35	0.36	0.36	-2.70%	38,000	0.12
Aug 25, 2026	0.35	0.38	0.33	0.37	0.37	+7.25%	25,000	0.08
Aug 24, 2026	0.35	0.35	0.32	0.35	0.35	+0.00%	0	0.00

China Xinhua Education Group Limited historical prices

China Xinhua Education Group Limited (2779) Historical Prices

Become an Expert with TipRanks Premium