CHINA CHUNLAI EDUCATION GROUP CO., LTD.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01969 | 2018-09-13 |
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 | 0 | 18 | 4.300 | 4.290 | 4.300 | 33,847,208 | 4.300 | 4.290 | 4.300 | 4.250 | 4.450 | 7,825,000 | 4.3255 | -1.60% |
| 2025-11-28 | 0 | 20 | 4.370 | 4.360 | 4.370 | 67,177,873 | 4.370 | 4.360 | 4.370 | 4.190 | 4.480 | 15,507,000 | 4.3321 | 0.23% |
| 2025-10-31 | 0 | 20 | 4.360 | 4.360 | 4.370 | 222,011,538 | 4.360 | 4.360 | 4.370 | 4.290 | 4.940 | 48,364,000 | 4.5904 | -1.13% |
| 2025-09-30 | 0 | 22 | 4.410 | 4.400 | 4.410 | 640,587,126 | 4.410 | 4.400 | 4.410 | 4.180 | 5.360 | 137,902,000 | 4.6452 | 0.92% |
| 2025-08-29 | 0 | 21 | 4.370 | 4.360 | 4.370 | 246,367,335 | 4.370 | 4.360 | 4.370 | 4.280 | 4.820 | 54,841,000 | 4.4924 | -2.02% |
| 2025-07-31 | 0 | 22 | 4.460 | 4.440 | 4.470 | 1,620,568,310 | 4.460 | 4.440 | 4.470 | 4.130 | 6.850 | 320,711,000 | 5.0530 | 7.73% |
| 2025-06-30 | 0 | 21 | 4.140 | 4.130 | 4.140 | 43,208,594 | 4.140 | 4.130 | 4.140 | 4.050 | 4.220 | 10,450,000 | 4.1348 | -1.43% |
| 2025-05-30 | 0 | 20 | 4.200 | 4.180 | 4.200 | 49,557,290 | 4.200 | 4.180 | 4.200 | 4.110 | 4.300 | 11,776,000 | 4.2083 | -0.24% |
| 2025-04-30 | 0 | 19 | 4.210 | 4.200 | 4.210 | 43,570,490 | 4.210 | 4.200 | 4.210 | 4.050 | 4.290 | 10,448,000 | 4.1702 | 0.00% |
| 2025-03-31 | 0 | 21 | 4.210 | 4.210 | 4.220 | 52,093,235 | 4.210 | 4.210 | 4.220 | 4.040 | 4.300 | 12,518,000 | 4.1615 | 0.72% |
| 2025-02-28 | 0 | 20 | 4.180 | 4.160 | 4.180 | 46,447,294 | 4.180 | 4.160 | 4.180 | 4.140 | 4.320 | 11,039,000 | 4.2076 | -0.95% |
| 2025-01-28 | 0 | 19 | 4.220 | 4.190 | 4.220 | 46,815,900 | 4.220 | 4.190 | 4.220 | 4.112 | 4.278 | 11,188,612 | 4.1842 | -1.35% |
| 2024-12-31 | 0 | 20 | 4.380 | 4.360 | 4.380 | 63,798,999 | 4.278 | 4.258 | 4.278 | 4.131 | 4.493 | 14,986,177 | 4.2572 | 1.62% |
| 2024-11-29 | 0 | 21 | 4.310 | 4.310 | 4.340 | 69,045,847 | 4.209 | 4.209 | 4.239 | 4.170 | 4.590 | 16,151,455 | 4.2749 | -0.23% |
| 2024-10-31 | 0 | 21 | 4.320 | 4.320 | 4.350 | 147,950,300 | 4.219 | 4.219 | 4.248 | 4.200 | 5.762 | 31,168,029 | 4.7469 | -11.11% |
| 2024-09-30 | 0 | 19 | 4.860 | 4.770 | 4.860 | 72,950,767 | 4.746 | 4.659 | 4.746 | 4.278 | 4.756 | 16,386,921 | 4.4518 | 5.88% |
| 2024-08-30 | 0 | 22 | 4.590 | 4.560 | 4.590 | 70,292,153 | 4.483 | 4.453 | 4.483 | 4.287 | 4.776 | 15,804,323 | 4.4477 | -1.71% |
| 2024-07-31 | 0 | 22 | 4.670 | 4.610 | 4.690 | 55,239,483 | 4.561 | 4.502 | 4.580 | 4.239 | 4.561 | 12,607,091 | 4.3816 | 3.55% |
| 2024-06-28 | 0 | 19 | 4.510 | 4.480 | 4.510 | 49,090,525 | 4.405 | 4.375 | 4.405 | 4.336 | 4.776 | 10,958,777 | 4.4796 | -4.03% |
| 2024-05-31 | 0 | 21 | 4.800 | 4.800 | 4.840 | 74,939,956 | 4.589 | 4.589 | 4.628 | 4.494 | 4.867 | 16,196,851 | 4.6268 | 0.00% |
| 2024-04-30 | 0 | 20 | 4.800 | 4.760 | 4.800 | 70,461,644 | 4.589 | 4.551 | 4.589 | 4.465 | 4.771 | 15,232,681 | 4.6257 | -0.41% |
| 2024-03-28 | 0 | 20 | 4.820 | 4.770 | 4.820 | 69,040,659 | 4.608 | 4.561 | 4.608 | 4.561 | 5.230 | 14,620,581 | 4.7222 | -10.91% |
| 2024-02-29 | 0 | 19 | 5.410 | 5.410 | 5.440 | 53,843,640 | 5.173 | 5.173 | 5.201 | 5.173 | 5.498 | 10,146,238 | 5.3068 | -2.87% |
| 2024-01-31 | 0 | 22 | 5.570 | 5.510 | 5.580 | 67,106,759 | 5.326 | 5.268 | 5.335 | 5.080 | 6.149 | 12,712,121 | 5.2790 | -9.79% |
| 2023-12-29 | 0 | 19 | 6.240 | 6.190 | 6.240 | 78,051,857 | 5.903 | 5.856 | 5.903 | 5.638 | 5.988 | 13,530,966 | 5.7684 | -1.58% |
| 2023-11-30 | 0 | 22 | 6.340 | 6.330 | 6.340 | 118,635,208 | 5.998 | 5.988 | 5.998 | 5.771 | 7.001 | 18,973,286 | 6.2527 | -14.21% |
| 2023-10-31 | 0 | 20 | 7.390 | 7.380 | 7.390 | 190,712,270 | 6.991 | 6.982 | 6.991 | 6.651 | 7.190 | 27,600,451 | 6.9098 | 1.51% |
| 2023-09-29 | 0 | 19 | 7.280 | 7.270 | 7.280 | 205,091,492 | 6.887 | 6.878 | 6.887 | 5.525 | 6.887 | 33,266,202 | 6.1652 | 12.87% |
| 2023-08-31 | 0 | 23 | 6.450 | 6.440 | 6.450 | 228,418,506 | 6.102 | 6.092 | 6.102 | 4.777 | 6.320 | 40,828,288 | 5.5946 | 24.28% |
| 2023-07-31 | 0 | 20 | 5.190 | 5.190 | 5.250 | 136,393,816 | 4.910 | 4.910 | 4.967 | 4.333 | 5.165 | 29,092,996 | 4.6882 | -4.60% |
| 2023-06-30 | 0 | 21 | 5.440 | 5.440 | 5.450 | 186,708,530 | 5.146 | 5.146 | 5.156 | 3.907 | 5.146 | 42,892,077 | 4.3530 | 15.99% |
| 2023-05-31 | 0 | 21 | 4.690 | 4.690 | 4.700 | 89,295,998 | 4.437 | 4.437 | 4.446 | 4.068 | 4.636 | 20,847,003 | 4.2834 | -0.85% |
| 2023-04-28 | 0 | 17 | 4.730 | 4.720 | 4.730 | 87,550,953 | 4.475 | 4.465 | 4.475 | 3.652 | 4.588 | 20,772,179 | 4.2148 | 4.88% |
| 2023-03-31 | 0 | 23 | 4.510 | 4.470 | 4.510 | 170,952,498 | 4.267 | 4.229 | 4.267 | 3.898 | 4.494 | 40,946,675 | 4.1750 | -4.65% |
| 2023-02-28 | 0 | 20 | 4.730 | 4.700 | 4.730 | 127,078,932 | 4.475 | 4.446 | 4.475 | 3.423 | 4.541 | 32,366,278 | 3.9263 | 13.10% |
| 2023-01-31 | 0 | 18 | 4.300 | 4.260 | 4.300 | 82,222,474 | 3.957 | 3.920 | 3.957 | 2.862 | 4.141 | 23,476,125 | 3.5024 | 20.45% |
| 2022-12-30 | 0 | 20 | 3.570 | 3.570 | 3.670 | 47,360,370 | 3.285 | 3.285 | 3.377 | 3.128 | 3.800 | 13,978,345 | 3.3881 | -12.71% |
| 2022-11-30 | 0 | 22 | 4.090 | 3.960 | 4.090 | 136,106,396 | 3.763 | 3.644 | 3.763 | 3.119 | 4.039 | 37,029,390 | 3.6756 | -3.54% |
| 2022-10-31 | 0 | 20 | 4.240 | 4.220 | 4.240 | 154,540,740 | 3.901 | 3.883 | 3.901 | 3.082 | 3.911 | 45,331,266 | 3.4091 | 11.58% |
| 2022-09-30 | 0 | 21 | 3.800 | 3.750 | 3.800 | 113,526,581 | 3.497 | 3.451 | 3.497 | 2.236 | 3.543 | 38,112,617 | 2.9787 | 37.68% |
| 2022-08-31 | 0 | 23 | 2.760 | 2.760 | 2.770 | 103,692,150 | 2.540 | 2.540 | 2.549 | 2.236 | 3.165 | 37,305,292 | 2.7796 | -15.60% |
| 2022-07-29 | 0 | 20 | 3.270 | 3.250 | 3.270 | 120,904,212 | 3.009 | 2.990 | 3.009 | 1.886 | 3.009 | 51,642,492 | 2.3412 | 48.64% |
| 2022-06-30 | 0 | 21 | 2.200 | 2.170 | 2.200 | 88,363,800 | 2.024 | 1.997 | 2.024 | 1.767 | 2.070 | 46,523,479 | 1.8993 | 8.91% |
| 2022-05-31 | 0 | 20 | 2.020 | 2.010 | 2.020 | 65,936,370 | 1.859 | 1.849 | 1.859 | 1.739 | 2.254 | 33,640,623 | 1.9600 | -17.55% |
| 2022-04-29 | 0 | 18 | 2.450 | 2.430 | 2.450 | 81,273,410 | 2.254 | 2.236 | 2.254 | 1.895 | 2.530 | 38,818,109 | 2.0937 | 6.06% |
| 2022-03-31 | 0 | 23 | 2.310 | 2.280 | 2.310 | 66,580,890 | 2.126 | 2.098 | 2.126 | 1.647 | 2.227 | 36,183,721 | 1.8401 | 19.69% |
| 2022-02-28 | 0 | 17 | 1.930 | 1.900 | 1.930 | 47,730,080 | 1.776 | 1.748 | 1.776 | 1.629 | 1.831 | 27,850,184 | 1.7138 | -1.03% |
| 2022-01-31 | 0 | 21 | 1.950 | 1.890 | 1.950 | 63,642,900 | 1.794 | 1.739 | 1.794 | 1.334 | 1.951 | 36,702,121 | 1.7340 | 1.56% |
| 2021-12-31 | 0 | 22 | 1.920 | 1.870 | 1.920 | 98,953,820 | 1.767 | 1.721 | 1.767 | 1.196 | 1.895 | 64,162,146 | 1.5422 | 48.84% |
| 2021-11-30 | 0 | 22 | 1.290 | 1.290 | 1.300 | 34,116,960 | 1.187 | 1.187 | 1.196 | 1.187 | 1.564 | 25,908,083 | 1.3168 | -7.86% |
| 2021-10-29 | 0 | 18 | 1.400 | 1.300 | 1.400 | 1,689,150 | 1.288 | 1.196 | 1.288 | 1.242 | 1.408 | 1,280,243 | 1.3194 | 0.00% |
| 2021-09-30 | 0 | 21 | 1.400 | 1.330 | 1.400 | 5,498,060 | 1.288 | 1.224 | 1.288 | 1.215 | 1.334 | 4,354,784 | 1.2625 | -1.41% |
| 2021-08-31 | 0 | 22 | 1.420 | 1.350 | 1.420 | 3,055,670 | 1.307 | 1.242 | 1.307 | 1.224 | 1.325 | 2,335,520 | 1.3083 | -0.70% |
| 2021-07-30 | 0 | 21 | 1.430 | 1.360 | 1.440 | 152,220 | 1.316 | 1.251 | 1.325 | 1.196 | 1.399 | 118,461 | 1.2850 | 0.00% |
| 2021-06-30 | 0 | 21 | 1.430 | 1.350 | 1.440 | 6,966,000 | 1.316 | 1.242 | 1.325 | 1.233 | 1.454 | 5,258,996 | 1.3246 | -4.67% |
| 2021-05-31 | 0 | 20 | 1.500 | 1.450 | 1.500 | 4,410,890 | 1.380 | 1.334 | 1.380 | 1.205 | 1.408 | 3,453,831 | 1.2771 | 4.17% |
| 2021-04-30 | 0 | 19 | 1.440 | 1.320 | 1.440 | 8,459,480 | 1.325 | 1.215 | 1.325 | 1.288 | 1.353 | 6,358,832 | 1.3304 | -0.69% |
| 2021-03-31 | 0 | 23 | 1.450 | 1.450 | 1.480 | 9,083,870 | 1.334 | 1.334 | 1.362 | 1.159 | 1.380 | 7,463,015 | 1.2172 | 5.07% |
| 2021-02-26 | 0 | 18 | 1.380 | 1.380 | 1.450 | 52,000,990 | 1.270 | 1.270 | 1.334 | 1.132 | 1.435 | 40,384,180 | 1.2877 | -7.38% |
| 2021-01-29 | 0 | 20 | 1.490 | 1.350 | 1.470 | 24,994,460 | 1.371 | 1.242 | 1.353 | 1.077 | 1.417 | 21,264,212 | 1.1754 | 19.20% |
| 2020-12-31 | 0 | 22 | 1.250 | - | 1.300 | 22,020,210 | 1.150 | - | 1.196 | 1.123 | 1.426 | 17,432,176 | 1.2632 | -16.67% |
| 2020-11-30 | 6 | 21 | 1.500 | 1.490 | 1.500 | 43,171,400 | 1.380 | 1.371 | 1.380 | 1.058 | 1.509 | 32,236,485 | 1.3392 | -2.60% |
| 2020-10-30 | 18 | 18 | - | - | - | 0 | 1.417 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-30 | 22 | 22 | - | - | - | 0 | 1.417 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-31 | 21 | 21 | - | - | - | 0 | 1.417 | - | - | - | - | 0 | - | 0.00% |
| 2020-07-31 | 22 | 22 | - | - | - | 0 | 1.417 | - | - | - | - | 0 | - | 0.00% |
| 2020-06-30 | 21 | 21 | - | - | - | 0 | 1.417 | - | - | - | - | 0 | - | 0.00% |
| 2020-05-29 | 20 | 20 | - | - | - | 0 | 1.417 | - | - | - | - | 0 | - | 0.00% |
| 2020-04-29 | 19 | 19 | - | - | - | 0 | 1.417 | - | - | - | - | 0 | - | 0.00% |
| 2020-03-31 | 22 | 22 | - | - | - | 0 | 1.417 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-28 | 20 | 20 | - | - | - | 0 | 1.417 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-31 | 20 | 20 | - | - | - | 0 | 1.417 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-31 | 20 | 20 | - | - | - | 0 | 1.417 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 21 | 1.540 | 1.470 | 1.540 | 3,525,610 | 1.417 | 1.353 | 1.417 | 1.251 | 1.491 | 2,531,143 | 1.3929 | -0.65% |
| 2019-10-31 | 0 | 21 | 1.550 | 1.530 | 1.550 | 7,573,360 | 1.426 | 1.408 | 1.426 | 1.279 | 1.500 | 5,369,849 | 1.4103 | 0.65% |
| 2019-09-30 | 0 | 21 | 1.540 | 1.540 | 1.550 | 16,247,670 | 1.417 | 1.417 | 1.426 | 1.297 | 1.564 | 11,399,383 | 1.4253 | -5.52% |
| 2019-08-30 | 0 | 22 | 1.630 | 1.600 | 1.630 | 10,223,680 | 1.500 | 1.472 | 1.500 | 1.408 | 1.610 | 6,903,316 | 1.4810 | -0.61% |
| 2019-07-31 | 0 | 22 | 1.640 | 1.610 | 1.640 | 22,440,640 | 1.509 | 1.481 | 1.509 | 1.408 | 1.656 | 15,143,388 | 1.4819 | 5.13% |
| 2019-06-28 | 0 | 19 | 1.560 | 1.550 | 1.560 | 17,381,750 | 1.435 | 1.426 | 1.435 | 1.307 | 1.527 | 12,523,128 | 1.3880 | 5.41% |
| 2019-05-31 | 0 | 21 | 1.480 | 1.470 | 1.480 | 3,854,040 | 1.362 | 1.353 | 1.362 | 1.288 | 1.454 | 2,860,442 | 1.3474 | -1.99% |
| 2019-04-30 | 0 | 19 | 1.510 | 1.510 | 1.530 | 4,887,060 | 1.389 | 1.389 | 1.408 | 1.251 | 1.445 | 3,495,130 | 1.3982 | -0.66% |
| 2019-03-29 | 0 | 21 | 1.520 | 1.480 | 1.520 | 5,369,950 | 1.399 | 1.362 | 1.399 | 1.334 | 1.500 | 3,755,960 | 1.4297 | -5.59% |
| 2019-02-28 | 0 | 17 | 1.610 | 1.610 | 1.620 | 6,441,710 | 1.481 | 1.481 | 1.491 | 1.288 | 1.509 | 4,480,852 | 1.4376 | 15.00% |
| 2019-01-31 | 0 | 22 | 1.400 | 1.360 | 1.400 | 3,194,080 | 1.288 | 1.251 | 1.288 | 1.215 | 1.380 | 2,423,551 | 1.3179 | -7.28% |
| 2018-12-31 | 0 | 19 | 1.510 | 1.510 | 1.530 | 7,338,710 | 1.389 | 1.389 | 1.408 | 1.233 | 1.445 | 5,487,223 | 1.3374 | 0.00% |
| 2018-11-30 | 0 | 22 | 1.510 | 1.510 | 1.520 | 22,688,710 | 1.389 | 1.389 | 1.399 | 1.187 | 1.647 | 16,492,100 | 1.3757 | 1.34% |
| 2018-10-31 | 0 | 21 | 1.490 | 1.440 | 1.490 | 27,082,100 | 1.371 | 1.325 | 1.371 | 1.141 | 1.592 | 20,045,916 | 1.3510 | -13.87% |
| 2018-09-28 | 0 | 11 | 1.730 | 1.730 | 1.740 | 103,597,770 | 1.592 | 1.592 | 1.601 | 1.491 | 1.886 | 64,136,063 | 1.6153 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy