China East Education Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00667  2019-06-12    
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 0 18 6.840 6.840 6.890 763,330,061 6.840 6.840 6.890 5.940 7.210 114,757,653 6.6517 8.23%
2025-11-28 0 20 6.320 6.320 6.330 657,714,893 6.320 6.320 6.330 5.490 6.680 107,562,448 6.1147 -3.36%
2025-10-31 0 20 6.540 6.530 6.540 679,196,173 6.540 6.530 6.540 6.400 7.670 99,742,565 6.8095 -14.40%
2025-09-30 0 22 7.640 7.630 7.640 1,343,074,376 7.640 7.630 7.640 6.860 8.090 181,347,518 7.4061 -5.21%
2025-08-29 0 21 8.060 8.020 8.060 1,733,217,491 8.060 8.020 8.060 7.450 9.150 209,131,305 8.2877 -1.10%
2025-07-31 0 22 8.150 8.140 8.150 1,213,685,824 8.150 8.140 8.150 6.210 8.180 168,625,701 7.1975 22.01%
2025-06-30 0 21 6.680 6.650 6.680 832,474,823 6.680 6.650 6.680 6.000 7.000 128,463,923 6.4802 6.20%
2025-05-30 0 20 6.290 6.260 6.290 854,289,129 6.290 6.260 6.290 5.233 6.565 148,421,350 5.7558 10.61%
2025-04-30 0 19 5.890 5.880 5.890 1,235,519,654 5.687 5.677 5.687 4.113 5.938 246,570,313 5.0108 16.87%
2025-03-31 0 21 5.040 5.010 5.040 1,307,274,053 4.866 4.837 4.866 2.993 4.953 325,142,394 4.0206 63.64%
2025-02-28 0 20 3.080 3.070 3.080 358,303,472 2.974 2.964 2.974 2.385 3.099 130,028,877 2.7556 19.38%
2025-01-28 0 19 2.580 2.550 2.580 127,534,954 2.491 2.462 2.491 2.298 2.636 52,126,798 2.4466 -5.49%
2024-12-31 0 20 2.730 2.730 2.740 158,533,205 2.636 2.636 2.645 2.530 2.964 59,045,305 2.6849 -5.21%
2024-11-29 0 21 2.880 2.860 2.880 292,266,838 2.781 2.761 2.781 2.578 3.186 103,433,930 2.8256 1.05%
2024-10-31 0 21 2.850 2.850 2.870 549,218,549 2.752 2.752 2.771 2.539 3.785 189,544,596 2.8976 -5.94%
2024-09-30 0 19 3.030 3.030 3.040 368,484,575 2.925 2.925 2.935 2.124 2.925 152,873,785 2.4104 27.85%
2024-08-30 0 22 2.370 2.370 2.380 252,256,330 2.288 2.288 2.298 2.153 2.636 106,717,845 2.3638 -4.44%
2024-07-31 0 22 2.480 2.480 2.490 167,130,030 2.394 2.394 2.404 2.105 2.423 74,775,814 2.2351 9.73%
2024-06-28 0 19 2.260 2.260 2.280 205,277,936 2.182 2.182 2.201 1.907 2.327 98,911,499 2.0754 7.94%
2024-05-31 0 21 2.300 2.300 2.310 230,696,564 2.021 2.021 2.030 2.021 2.408 103,800,954 2.2225 -2.95%
2024-04-30 0 20 2.370 2.360 2.370 313,649,903 2.083 2.074 2.083 1.898 2.259 153,960,091 2.0372 -1.25%
2024-03-28 0 20 2.400 2.400 2.410 241,601,268 2.109 2.109 2.118 2.030 2.408 111,208,576 2.1725 -8.75%
2024-02-29 0 19 2.630 2.600 2.630 193,099,600 2.311 2.285 2.311 1.854 2.470 88,058,115 2.1929 16.37%
2024-01-31 0 22 2.260 2.260 2.290 186,485,696 1.986 1.986 2.013 1.916 2.399 86,557,199 2.1545 -15.67%
2023-12-29 0 19 2.680 2.680 2.700 305,066,319 2.355 2.355 2.373 2.013 2.461 137,145,632 2.2244 4.28%
2023-11-30 0 22 2.570 2.560 2.570 319,140,932 2.259 2.250 2.259 2.197 2.821 131,610,488 2.4249 -14.33%
2023-10-31 0 20 3.000 2.970 3.000 130,014,083 2.637 2.610 2.637 2.505 3.111 47,162,195 2.7567 -6.83%
2023-09-29 0 19 3.220 3.220 3.230 207,985,980 2.830 2.830 2.839 2.698 3.217 70,487,232 2.9507 -4.45%
2023-08-31 0 23 3.370 3.370 3.390 682,469,818 2.962 2.962 2.979 2.250 3.384 245,095,988 2.7845 -4.26%
2023-07-31 0 20 3.520 3.510 3.520 215,393,159 3.094 3.085 3.094 2.540 3.225 77,891,623 2.7653 16.94%
2023-06-30 0 21 3.010 3.000 3.010 327,318,955 2.645 2.637 2.645 2.575 3.252 112,894,163 2.8993 -6.52%
2023-05-31 0 21 3.220 3.210 3.220 384,423,830 2.830 2.821 2.830 2.733 3.637 119,669,707 3.2124 -12.85%
2023-04-28 0 17 3.920 3.910 3.920 302,039,052 3.247 3.239 3.247 3.156 3.935 86,487,293 3.4923 -15.52%
2023-03-31 0 23 4.640 4.640 4.660 693,835,337 3.844 3.844 3.860 3.620 5.260 162,137,448 4.2793 -21.36%
2023-02-28 0 20 5.900 5.900 5.910 727,665,105 4.887 4.887 4.896 4.266 5.500 146,915,563 4.9529 -1.17%
2023-01-31 0 18 5.970 5.950 5.970 731,024,294 4.945 4.929 4.945 4.655 6.088 136,805,447 5.3435 -4.17%
2022-12-30 0 20 6.230 6.200 6.230 1,240,558,366 5.161 5.136 5.161 3.769 5.658 258,937,696 4.7910 38.44%
2022-11-30 0 22 4.500 4.500 4.590 473,956,988 3.728 3.728 3.802 1.955 4.001 147,586,512 3.2114 82.19%
2022-10-31 0 20 2.470 2.460 2.470 96,718,391 2.046 2.038 2.046 1.938 2.485 44,669,511 2.1652 -5.00%
2022-09-30 0 21 2.600 2.600 2.630 110,209,890 2.154 2.154 2.179 2.005 3.007 44,159,358 2.4957 -22.16%
2022-08-31 0 23 3.340 3.340 3.360 125,723,033 2.767 2.767 2.783 2.411 2.858 48,495,160 2.5925 4.37%
2022-07-29 0 20 3.200 3.200 3.230 156,535,600 2.651 2.651 2.676 2.634 3.562 50,844,320 3.0787 -23.08%
2022-06-30 0 21 4.160 4.150 4.160 693,279,419 3.446 3.438 3.446 2.957 4.680 193,891,891 3.5756 13.35%
2022-05-31 0 20 3.670 3.660 3.670 118,228,522 3.040 3.032 3.040 2.476 3.131 42,850,786 2.7591 -2.67%
2022-04-29 0 18 4.050 4.050 4.060 184,214,403 3.123 3.123 3.131 2.853 3.733 54,753,421 3.3644 -11.38%
2022-03-31 0 23 4.570 4.570 4.580 466,423,555 3.524 3.524 3.532 2.437 4.072 138,755,143 3.3615 0.66%
2022-02-28 0 17 4.540 4.520 4.540 298,532,784 3.501 3.486 3.501 2.861 3.825 87,431,034 3.4145 13.22%
2022-01-31 0 21 4.010 4.010 4.020 318,887,773 3.092 3.092 3.100 2.769 3.833 93,090,174 3.4256 -17.83%
2021-12-31 0 22 4.880 4.840 4.880 1,113,659,082 3.763 3.733 3.763 3.447 5.861 233,665,467 4.7660 -40.05%
2021-11-30 0 22 8.140 8.140 8.170 1,327,862,567 6.278 6.278 6.301 5.036 6.733 226,178,536 5.8709 9.85%
2021-10-29 0 18 7.410 7.410 7.420 1,580,675,896 5.715 5.715 5.722 5.661 7.897 237,695,145 6.6500 -7.72%
2021-09-30 0 21 8.030 8.030 8.040 771,034,207 6.193 6.193 6.200 5.807 7.596 115,838,455 6.6561 -3.72%
2021-08-31 0 22 8.340 8.340 8.350 793,751,924 6.432 6.432 6.439 5.776 7.049 125,907,338 6.3043 -7.74%
2021-07-30 0 21 9.040 9.030 9.040 2,265,390,771 6.972 6.964 6.972 6.224 9.517 301,497,304 7.5138 -25.90%
2021-06-30 0 21 12.20 12.18 12.20 1,037,043,785 9.409 9.393 9.409 8.838 13.36 93,677,505 11.070 -27.98%
2021-05-31 0 20 16.94 16.92 16.94 561,420,183 13.06 13.05 13.06 12.33 14.80 41,958,977 13.380 -5.14%
2021-04-30 0 19 18.14 18.12 18.14 700,003,090 13.77 13.76 13.77 11.84 14.49 53,265,208 13.142 7.08%
2021-03-31 0 23 16.94 16.90 16.94 778,776,252 12.86 12.83 12.86 11.54 14.03 61,151,249 12.735 -2.98%
2021-02-26 0 18 17.46 17.42 17.46 830,767,794 13.26 13.23 13.26 12.75 15.83 58,651,075 14.165 -0.34%
2021-01-29 0 20 17.52 17.52 17.56 4,011,995,161 13.30 13.30 13.33 10.66 14.04 330,685,790 12.132 -6.01%
2020-12-31 0 22 18.64 18.60 18.64 886,811,352 14.15 14.12 14.15 11.78 14.20 68,316,619 12.981 7.87%
2020-11-30 0 21 17.28 17.26 17.28 616,239,023 13.12 13.10 13.12 11.28 13.12 50,253,585 12.263 15.97%
2020-10-30 0 18 14.90 14.90 14.94 615,538,151 11.31 11.31 11.34 11.07 12.89 52,133,455 11.807 -11.20%
2020-09-30 0 22 16.78 16.78 16.88 1,025,866,900 12.74 12.74 12.82 12.19 14.41 77,230,867 13.283 -1.99%
2020-08-31 0 21 17.12 17.10 17.12 1,010,359,742 13.00 12.98 13.00 12.57 14.70 75,472,226 13.387 -5.93%
2020-07-31 0 22 18.20 18.20 18.22 2,234,875,563 13.82 13.82 13.83 9.869 15.41 174,413,250 12.814 29.81%
2020-06-30 0 21 14.02 14.02 14.06 886,653,034 10.64 10.64 10.67 10.07 12.19 78,474,874 11.299 -7.88%
2020-05-29 0 20 15.22 15.18 15.24 1,339,336,136 11.55 11.52 11.57 8.684 11.83 129,910,234 10.310 23.29%
2020-04-29 0 19 12.52 12.50 12.52 1,331,662,844 9.372 9.357 9.372 7.950 10.57 143,240,126 9.2967 -0.32%
2020-03-31 0 22 12.56 12.56 12.60 1,131,762,610 9.402 9.402 9.432 8.399 12.16 112,508,845 10.059 -20.81%
2020-02-28 0 20 15.86 15.84 15.86 1,197,052,563 11.87 11.86 11.87 10.45 12.62 102,034,264 11.732 9.08%
2020-01-31 0 20 14.54 14.52 14.54 782,178,361 10.88 10.87 10.88 10.66 13.32 65,339,273 11.971 -10.91%
2019-12-31 0 20 16.32 16.28 16.32 1,261,061,068 12.22 12.19 12.22 10.57 12.26 111,674,838 11.292 12.71%
2019-11-29 0 21 14.48 14.44 14.48 2,276,886,644 10.84 10.81 10.84 10.76 12.91 187,418,937 12.149 -12.88%
2019-10-31 0 21 16.62 16.60 16.62 1,506,128,944 12.44 12.43 12.44 10.60 13.15 125,166,887 12.033 16.22%
2019-09-30 0 21 14.30 14.30 14.32 1,120,035,807 10.70 10.70 10.72 9.357 11.60 103,817,520 10.789 2.88%
2019-08-30 0 22 13.90 13.90 13.94 806,837,082 10.41 10.41 10.44 8.968 10.82 81,485,244 9.9016 6.76%
2019-07-31 0 22 13.02 13.00 13.02 1,337,228,952 9.747 9.732 9.747 8.085 10.11 145,550,803 9.1874 17.09%
2019-06-28 0 13 11.12 11.06 11.14 2,342,398,227 8.324 8.279 8.339 7.186 8.549 299,143,899 7.8303

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top