China 21st Century Education Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01598  2018-05-29    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 18 18 - - - 0 0.111 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.111 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.111 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.111 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.111 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.111 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.111 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.111 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.111 - - - - 0 - 0.00%
2025-03-31 10 21 - - - 511,674 0.111 - - 0.110 0.119 4,476,000 0.1143 -0.89%
2025-02-28 0 20 0.112 0.112 0.113 359,091 0.112 0.112 0.113 0.110 0.119 3,192,000 0.1125 0.00%
2025-01-28 0 19 0.112 0.112 0.117 668,397 0.112 0.112 0.117 0.110 0.118 5,891,000 0.1135 1.82%
2024-12-31 0 20 0.110 0.110 0.122 478,976 0.110 0.110 0.122 0.101 0.118 4,417,000 0.1084 0.00%
2024-11-29 0 21 0.110 0.110 0.115 487,212 0.110 0.110 0.115 0.110 0.134 3,969,000 0.1228 -17.29%
2024-10-31 0 21 0.133 0.124 0.133 2,963,979 0.133 0.124 0.133 0.098 0.165 25,065,000 0.1183 25.47%
2024-09-30 0 19 0.106 0.100 0.109 1,159,161 0.106 0.100 0.109 0.096 0.131 10,086,000 0.1149 -17.19%
2024-08-30 0 22 0.128 0.125 0.129 878,109 0.128 0.125 0.129 0.120 0.130 7,026,000 0.1250 1.59%
2024-07-31 0 22 0.126 0.123 0.129 1,334,664 0.126 0.123 0.129 0.121 0.134 10,302,000 0.1296 -5.97%
2024-06-28 0 19 0.134 0.128 0.135 2,817,547 0.134 0.128 0.135 0.126 0.148 20,661,000 0.1364 -6.94%
2024-05-31 0 21 0.144 0.144 0.149 3,459,135 0.144 0.144 0.149 0.141 0.174 20,040,000 0.1726 -22.16%
2024-04-30 0 20 0.185 0.175 0.185 5,255,532 0.185 0.175 0.185 0.167 0.235 26,109,000 0.2013 -17.41%
2024-03-28 0 20 0.224 0.215 0.227 831,561 0.224 0.215 0.227 0.209 0.305 3,153,000 0.2637 -20.00%
2024-02-29 0 19 0.280 0.275 0.295 755,895 0.280 0.275 0.295 0.255 0.280 2,781,000 0.2718 5.66%
2024-01-31 0 22 0.265 0.255 0.270 953,520 0.265 0.255 0.270 0.255 0.290 3,484,000 0.2737 -1.85%
2023-12-29 0 19 0.270 0.270 0.280 967,800 0.270 0.270 0.280 0.250 0.295 3,675,000 0.2633 5.88%
2023-11-30 0 22 0.255 0.255 0.260 749,175 0.255 0.255 0.260 0.255 0.270 2,886,000 0.2596 -1.92%
2023-10-31 0 20 0.260 0.255 0.265 916,140 0.260 0.255 0.265 0.255 0.270 3,528,000 0.2597 0.00%
2023-09-29 0 19 0.260 0.260 0.275 7,802,577 0.260 0.260 0.275 0.168 0.300 38,439,000 0.2030 -3.70%
2023-08-31 0 23 0.270 0.270 0.275 1,135,386 0.270 0.270 0.275 0.230 0.300 4,563,000 0.2488 12.97%
2023-07-31 0 20 0.239 0.237 0.240 937,746 0.239 0.237 0.240 0.220 0.252 3,914,297 0.2396 -5.00%
2023-06-30 0 21 0.260 0.245 0.260 1,133,460 0.252 0.237 0.252 0.237 0.266 4,411,895 0.2569 -3.70%
2023-05-31 0 21 0.270 0.270 0.275 1,016,745 0.261 0.261 0.266 0.261 0.281 3,742,205 0.2717 -5.26%
2023-04-28 0 17 0.285 0.280 0.295 903,885 0.276 0.271 0.285 0.271 0.310 3,112,820 0.2904 -9.52%
2023-03-31 0 23 0.315 0.310 0.330 1,723,305 0.305 0.300 0.319 0.300 0.310 5,683,067 0.3032 0.00%
2023-02-28 0 20 0.315 0.315 0.320 1,944,390 0.305 0.305 0.310 0.276 0.344 6,486,075 0.2998 6.78%
2023-01-31 0 18 0.295 0.280 0.295 2,027,955 0.285 0.271 0.285 0.261 0.324 6,895,331 0.2941 -1.67%
2022-12-30 0 20 0.300 0.290 0.300 3,444,960 0.290 0.281 0.290 0.276 0.348 11,477,749 0.3001 3.45%
2022-11-30 0 22 0.290 0.275 0.290 5,570,340 0.281 0.266 0.281 0.256 0.348 19,197,791 0.2902 -4.92%
2022-10-31 0 20 0.305 0.270 0.305 4,407,015 0.295 0.261 0.295 0.276 0.382 14,494,456 0.3040 -12.86%
2022-09-30 0 21 0.350 0.320 0.350 8,187,240 0.339 0.310 0.339 0.300 0.377 23,203,531 0.3528 -10.26%
2022-08-31 0 23 0.390 0.370 0.390 11,502,045 0.377 0.358 0.377 0.339 0.411 29,999,649 0.3834 -4.88%
2022-07-29 0 20 0.410 0.405 0.420 10,696,905 0.397 0.392 0.406 0.376 0.416 26,928,435 0.3972 -0.88%
2022-06-30 0 21 0.420 0.405 0.420 16,742,655 0.400 0.386 0.400 0.376 0.496 40,690,621 0.4115 5.00%
2022-05-31 0 20 0.400 0.360 0.400 12,615,150 0.381 0.343 0.381 0.372 0.424 31,828,408 0.3963 -8.05%
2022-04-29 0 18 0.435 0.410 0.435 12,302,955 0.415 0.391 0.415 0.381 0.424 30,654,126 0.4013 2.35%
2022-03-31 0 23 0.425 0.405 0.425 21,746,100 0.405 0.386 0.405 0.386 0.505 49,382,830 0.4404 -12.37%
2022-02-28 0 17 0.485 0.485 0.510 13,588,290 0.462 0.462 0.486 0.443 0.572 27,590,917 0.4925 -11.82%
2022-01-31 0 21 0.550 0.530 0.550 23,593,365 0.524 0.505 0.524 0.410 0.524 51,177,310 0.4610 17.02%
2021-12-31 0 22 0.470 0.440 0.470 25,148,715 0.448 0.419 0.448 0.314 0.462 66,133,409 0.3803 -1.05%
2021-11-30 0 22 0.475 0.475 0.485 23,017,950 0.453 0.453 0.462 0.453 0.505 48,894,858 0.4708 -6.86%
2021-10-29 0 18 0.510 0.510 0.520 19,251,750 0.486 0.486 0.496 0.476 0.524 38,581,320 0.4990 -5.56%
2021-09-30 0 21 0.540 0.530 0.540 23,644,370 0.515 0.505 0.515 0.434 0.534 49,384,929 0.4788 10.20%
2021-08-31 0 22 0.490 0.480 0.490 22,414,380 0.467 0.457 0.467 0.410 0.524 48,463,553 0.4625 4.26%
2021-07-30 0 21 0.470 0.450 0.470 23,513,941 0.448 0.429 0.448 0.267 0.610 44,803,338 0.5248 -20.95%
2021-06-30 0 21 0.610 0.610 0.620 23,342,384 0.567 0.567 0.576 0.529 0.622 42,242,676 0.5526 5.17%
2021-05-31 0 20 0.580 0.580 0.590 21,988,374 0.539 0.539 0.548 0.539 0.622 38,585,933 0.5699 -10.77%
2021-04-30 0 19 0.650 0.630 0.650 22,120,920 0.604 0.585 0.604 0.594 0.678 34,909,867 0.6337 -8.45%
2021-03-31 0 23 0.710 0.700 0.710 27,868,620 0.659 0.650 0.659 0.622 0.762 41,529,219 0.6711 -8.97%
2021-02-26 0 18 0.780 0.760 0.780 20,467,330 0.724 0.706 0.724 0.576 0.724 32,779,465 0.6244 20.00%
2021-01-29 0 20 0.650 0.640 0.650 21,076,620 0.604 0.594 0.604 0.594 0.734 33,075,226 0.6372 -18.75%
2020-12-31 0 22 0.800 0.770 0.800 46,264,474 0.743 0.715 0.743 0.659 0.771 63,496,251 0.7286 12.68%
2020-11-30 0 21 0.710 0.700 0.720 31,611,360 0.659 0.650 0.669 0.557 0.678 52,807,311 0.5986 12.70%
2020-10-30 0 18 0.630 0.630 0.640 16,200,810 0.585 0.585 0.594 0.567 0.632 27,348,432 0.5924 -1.56%
2020-09-30 0 22 0.640 0.640 0.660 33,668,820 0.594 0.594 0.613 0.576 0.632 56,035,699 0.6008 -3.03%
2020-08-31 0 21 0.660 0.650 0.660 34,085,325 0.613 0.604 0.613 0.455 0.632 64,425,630 0.5291 26.92%
2020-07-31 0 22 0.520 0.510 0.520 41,652,300 0.483 0.474 0.483 0.474 0.573 77,581,451 0.5369 -11.53%
2020-06-30 0 21 0.610 0.610 0.620 42,639,870 0.546 0.546 0.555 0.537 0.591 75,694,708 0.5633 0.00%
2020-05-29 0 20 0.610 0.610 0.620 37,626,600 0.546 0.546 0.555 0.537 0.609 66,470,023 0.5661 -3.17%
2020-04-29 0 19 0.630 0.610 0.630 27,184,980 0.564 0.546 0.564 0.528 0.626 48,630,716 0.5590 -4.55%
2020-03-31 0 22 0.660 0.640 0.660 31,750,020 0.591 0.573 0.591 0.465 0.707 52,331,316 0.6067 -12.00%
2020-02-28 0 20 0.750 0.740 0.750 24,916,950 0.671 0.662 0.671 0.635 0.734 36,791,476 0.6772 -3.85%
2020-01-31 0 20 0.780 0.770 0.780 33,216,960 0.698 0.689 0.698 0.689 0.832 43,269,761 0.7677 -14.29%
2019-12-31 0 20 0.910 0.890 0.910 47,581,920 0.814 0.797 0.814 0.662 0.814 67,497,968 0.7049 13.75%
2019-11-29 0 21 0.800 0.790 0.800 44,158,608 0.716 0.707 0.716 0.662 0.743 62,819,177 0.7029 5.26%
2019-10-31 0 21 0.760 0.750 0.760 51,475,800 0.680 0.671 0.680 0.609 0.707 78,446,694 0.6562 -2.56%
2019-09-30 0 21 0.780 0.770 0.780 85,255,740 0.698 0.689 0.698 0.626 0.752 124,131,008 0.6868 0.00%
2019-08-30 0 22 0.780 0.760 0.780 116,448,780 0.698 0.680 0.698 0.564 0.814 172,910,888 0.6735 -8.24%
2019-07-31 0 22 0.850 0.840 0.850 401,110,708 0.761 0.752 0.761 0.582 1.342 402,051,604 0.9977 3.66%
2019-06-28 0 19 0.820 0.800 0.820 79,774,230 0.734 0.716 0.734 0.546 0.832 117,252,718 0.6804 9.33%
2019-05-31 0 21 0.750 0.740 0.750 58,141,140 0.671 0.662 0.671 0.635 0.850 82,505,958 0.7047 -8.54%
2019-04-30 0 19 0.820 0.790 0.820 13,742,550 0.734 0.707 0.734 0.698 0.797 18,134,283 0.7578 -3.53%
2019-03-29 0 21 0.850 0.840 0.850 19,164,120 0.761 0.752 0.761 0.743 0.841 24,342,174 0.7873 -4.49%
2019-02-28 0 17 0.890 0.880 0.890 20,747,490 0.797 0.788 0.797 0.761 0.877 24,958,941 0.8313 -1.11%
2019-01-31 0 22 0.900 0.870 0.900 16,443,630 0.805 0.779 0.805 0.725 0.841 21,033,757 0.7818 -4.26%
2018-12-31 0 19 0.940 0.930 0.940 11,565,360 0.841 0.832 0.841 0.743 0.868 14,424,744 0.8018 0.00%
2018-11-30 0 22 0.940 0.920 0.940 56,318,610 0.841 0.823 0.841 0.671 0.976 64,291,227 0.8760 -5.05%
2018-10-31 0 21 0.990 0.970 0.990 31,076,670 0.886 0.868 0.886 0.743 0.949 37,465,227 0.8295 -6.60%
2018-09-28 0 19 1.060 1.040 1.060 28,467,060 0.949 0.931 0.949 0.797 0.967 31,867,398 0.8933 1.92%
2018-08-31 0 23 1.040 1.030 1.050 116,269,890 0.931 0.922 0.940 0.770 1.208 121,405,838 0.9577 -21.80%
2018-07-31 0 21 1.330 1.330 1.340 281,226,368 1.190 1.190 1.199 1.163 1.584 206,337,073 1.3629 -24.43%
2018-06-29 0 20 1.760 1.760 1.770 1,587,358,733 1.575 1.575 1.584 1.369 1.978 932,701,464 1.7019 4.14%
2018-05-31 0 3 1.690 1.690 1.700 1,863,910,831 1.513 1.513 1.521 1.360 1.790 1,198,392,280 1.5553

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top