China Science and Education Industry Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01756  2019-11-25    
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 0.630 0.630 0.640 1,707,430 0.630 0.630 0.640 0.610 0.730 2,687,000 0.6354 -1.56%
2025-11-28 0 20 0.640 0.620 0.640 4,820,570 0.640 0.620 0.640 0.590 0.740 7,369,000 0.6542 -11.11%
2025-10-31 0 20 0.720 0.700 0.720 7,501,540 0.720 0.700 0.720 0.690 0.940 9,359,000 0.8015 -14.29%
2025-09-30 0 22 0.840 0.820 0.840 25,549,110 0.840 0.820 0.840 0.570 0.940 33,867,000 0.7544 35.48%
2025-08-29 0 21 0.620 0.590 0.620 9,331,900 0.620 0.590 0.620 0.570 0.630 15,720,000 0.5936 5.08%
2025-07-31 0 22 0.590 0.590 0.610 14,934,070 0.590 0.590 0.610 0.570 0.660 24,714,000 0.6043 0.00%
2025-06-30 0 21 0.590 0.590 0.600 7,900,990 0.590 0.590 0.600 0.560 0.610 13,433,000 0.5882 1.72%
2025-05-30 0 20 0.580 0.580 0.600 5,341,530 0.580 0.580 0.600 0.540 0.600 9,391,000 0.5688 3.57%
2025-04-30 0 19 0.560 0.550 0.560 6,513,590 0.560 0.550 0.560 0.520 0.630 11,537,000 0.5646 -9.68%
2025-03-31 0 21 0.620 0.620 0.630 5,399,470 0.620 0.620 0.630 0.570 0.650 8,949,000 0.6034 1.64%
2025-02-28 0 20 0.610 0.580 0.610 5,510,380 0.610 0.580 0.610 0.580 0.700 8,867,000 0.6214 -8.96%
2025-01-28 0 19 0.670 0.650 0.670 1,870,520 0.670 0.650 0.670 0.630 0.690 2,833,000 0.6603 -2.90%
2024-12-31 0 20 0.690 0.660 0.690 3,591,660 0.690 0.660 0.690 0.560 0.690 5,585,000 0.6431 11.29%
2024-11-29 0 21 0.620 0.580 0.620 3,292,680 0.620 0.580 0.620 0.540 0.640 5,448,000 0.6044 1.64%
2024-10-31 0 21 0.610 0.590 0.610 9,844,820 0.610 0.590 0.610 0.550 0.740 16,084,000 0.6121 5.17%
2024-09-30 0 19 0.580 0.560 0.600 1,388,850 0.580 0.560 0.600 0.475 0.630 2,598,000 0.5346 9.43%
2024-08-30 0 22 0.530 0.510 0.530 1,058,820 0.530 0.510 0.530 0.500 0.580 1,954,000 0.5419 -7.02%
2024-07-31 0 22 0.570 0.570 0.600 459,130 0.570 0.570 0.600 0.550 0.650 789,002 0.5819 -5.00%
2024-06-28 0 19 0.600 0.580 0.600 983,140 0.600 0.580 0.600 0.590 0.660 1,593,000 0.6172 -6.25%
2024-05-31 0 21 0.640 0.620 0.640 4,623,420 0.640 0.620 0.640 0.600 0.680 7,279,000 0.6352 -4.48%
2024-04-30 0 20 0.670 0.660 0.670 1,354,420 0.670 0.660 0.670 0.630 0.710 2,008,000 0.6745 0.00%
2024-03-28 0 20 0.670 0.650 0.670 2,707,900 0.670 0.650 0.670 0.560 0.710 4,221,000 0.6415 0.00%
2024-02-29 0 19 0.670 0.670 0.720 2,413,020 0.670 0.670 0.720 0.580 0.770 3,565,000 0.6769 8.06%
2024-01-31 0 22 0.620 0.580 0.620 1,929,450 0.620 0.580 0.620 0.520 0.660 3,277,000 0.5888 0.00%
2023-12-29 0 19 0.620 0.620 0.630 4,178,110 0.620 0.620 0.630 0.570 0.650 6,686,000 0.6249 -3.12%
2023-11-30 0 22 0.640 0.620 0.640 4,762,750 0.640 0.620 0.640 0.520 0.660 7,868,000 0.6053 3.23%
2023-10-31 0 20 0.620 0.590 0.640 3,132,510 0.620 0.590 0.640 0.550 0.700 5,153,000 0.6079 -8.82%
2023-09-29 0 19 0.680 0.650 0.690 1,851,170 0.680 0.650 0.690 0.600 0.730 2,693,000 0.6874 -4.23%
2023-08-31 0 23 0.710 0.710 0.720 3,040,210 0.710 0.710 0.720 0.660 0.820 3,936,000 0.7724 -13.41%
2023-07-31 0 20 0.820 0.820 0.830 1,902,190 0.820 0.820 0.830 0.800 0.870 2,303,000 0.8260 -5.75%
2023-06-30 0 21 0.870 0.820 0.870 2,371,430 0.870 0.820 0.870 0.770 0.890 2,802,000 0.8463 4.82%
2023-05-31 0 21 0.830 0.810 0.830 2,996,910 0.830 0.810 0.830 0.750 0.900 3,596,000 0.8334 -7.78%
2023-04-28 0 17 0.900 0.890 0.900 1,664,470 0.900 0.890 0.900 0.740 0.930 1,975,000 0.8428 18.42%
2023-03-31 0 23 0.760 0.750 0.800 1,471,590 0.760 0.750 0.800 0.740 0.900 1,800,000 0.8176 -10.59%
2023-02-28 0 20 0.850 0.850 0.880 1,010,790 0.850 0.850 0.880 0.840 0.940 1,132,000 0.8929 -7.61%
2023-01-31 0 18 0.920 0.920 0.930 3,902,690 0.920 0.920 0.930 0.850 0.990 4,225,000 0.9237 9.52%
2022-12-30 0 20 0.840 0.830 0.870 11,970,130 0.840 0.830 0.870 0.670 1.040 14,100,000 0.8489 16.67%
2022-11-30 0 22 0.720 0.710 0.720 8,991,110 0.720 0.710 0.720 0.650 0.980 11,804,000 0.7617 -4.00%
2022-10-31 0 20 0.750 0.680 0.750 832,680 0.750 0.680 0.750 0.650 0.880 1,116,000 0.7461 -5.06%
2022-09-30 0 21 0.790 0.770 0.790 2,119,320 0.790 0.770 0.790 0.780 1.010 2,391,000 0.8864 -20.20%
2022-08-31 0 23 0.990 0.990 1.000 1,113,110 0.990 0.990 1.000 0.920 1.050 1,143,000 0.9738 -2.94%
2022-07-29 0 20 1.020 0.980 1.020 3,452,390 1.020 0.980 1.020 0.970 1.140 3,290,000 1.0494 -4.67%
2022-06-30 0 21 1.070 1.070 1.080 31,375,910 1.070 1.070 1.080 0.880 1.470 27,600,000 1.1368 16.30%
2022-05-31 0 20 0.920 0.920 0.970 1,219,250 0.920 0.920 0.970 0.840 1.060 1,339,000 0.9106 -6.12%
2022-04-29 0 18 0.980 0.950 0.980 1,860,260 0.980 0.950 0.980 0.920 1.060 1,894,000 0.9822 -2.97%
2022-03-31 0 23 1.010 0.930 1.010 5,602,840 1.010 0.930 1.010 0.820 1.080 6,206,000 0.9028 -2.88%
2022-02-28 0 17 1.040 1.010 1.050 1,294,620 1.040 1.010 1.050 0.960 1.220 1,226,000 1.0560 -0.95%
2022-01-31 0 21 1.050 1.030 1.050 4,135,260 1.050 1.030 1.050 0.951 1.160 4,086,289 1.0120 -7.97%
2021-12-31 0 22 1.200 1.190 1.200 2,647,960 1.141 1.131 1.141 1.055 1.331 2,337,018 1.1331 0.00%
2021-11-30 0 22 1.200 1.200 1.260 28,346,830 1.141 1.141 1.198 1.103 1.502 24,520,808 1.1560 -22.08%
2021-10-29 0 18 1.540 1.520 1.540 14,331,581 1.464 1.445 1.464 1.284 1.512 10,146,876 1.4124 10.79%
2021-09-30 0 21 1.390 1.380 1.450 16,444,900 1.322 1.312 1.379 1.093 1.559 12,491,792 1.3165 -8.55%
2021-08-31 0 22 1.520 1.500 1.550 16,324,270 1.445 1.426 1.474 1.417 1.873 10,513,415 1.5527 -9.50%
2021-07-30 0 21 1.740 1.740 1.790 63,363,894 1.597 1.597 1.643 1.441 2.267 32,777,058 1.9332 -28.40%
2021-06-30 0 21 2.430 2.410 2.440 105,808,360 2.230 2.212 2.239 1.973 2.469 48,024,676 2.2032 -3.19%
2021-05-31 0 20 2.510 2.510 2.520 49,596,160 2.304 2.304 2.313 2.056 2.451 21,789,084 2.2762 6.36%
2021-04-30 0 19 2.360 2.310 2.360 30,891,560 2.166 2.120 2.166 2.093 2.377 13,916,990 2.2197 -6.35%
2021-03-31 0 23 2.520 2.520 2.540 40,817,050 2.313 2.313 2.331 2.304 2.607 16,658,331 2.4502 -8.70%
2021-02-26 0 18 2.760 2.760 2.800 53,481,660 2.533 2.533 2.570 2.506 2.753 20,092,635 2.6618 -7.07%
2021-01-29 0 20 2.970 2.950 2.970 59,360,390 2.726 2.708 2.726 2.406 2.744 23,155,331 2.5636 10.84%
2020-12-31 0 22 2.750 2.750 2.770 27,951,714 2.459 2.459 2.477 2.388 2.701 11,088,975 2.5207 -7.72%
2020-11-30 0 21 2.980 2.960 2.990 57,202,530 2.665 2.647 2.674 2.406 2.790 21,898,979 2.6121 7.58%
2020-10-30 0 18 2.770 2.710 2.770 22,437,460 2.477 2.424 2.477 2.424 2.719 8,703,010 2.5781 -4.81%
2020-09-30 0 22 2.910 2.910 2.940 45,301,870 2.602 2.602 2.629 2.584 2.835 16,935,255 2.6750 -2.68%
2020-08-31 0 21 2.990 2.980 2.990 47,120,400 2.674 2.665 2.674 2.549 2.889 17,541,324 2.6863 -2.92%
2020-07-31 0 22 3.080 3.080 3.090 150,660,795 2.754 2.754 2.763 2.504 3.354 51,710,396 2.9135 -16.08%
2020-06-30 0 21 3.670 3.630 3.720 218,830,345 3.282 3.246 3.327 2.753 3.443 72,636,790 3.0127 14.81%
2020-05-29 0 20 3.250 3.250 3.260 122,569,363 2.859 2.859 2.868 2.621 3.026 42,831,912 2.8616 0.00%
2020-04-29 0 19 3.250 3.220 3.250 61,256,590 2.859 2.832 2.859 2.375 2.920 23,066,114 2.6557 17.75%
2020-03-31 0 22 2.760 2.760 2.770 90,358,450 2.428 2.428 2.436 2.146 3.149 34,242,760 2.6388 -19.06%
2020-02-28 0 20 3.410 3.410 3.420 187,628,435 2.999 2.999 3.008 2.428 3.307 63,608,882 2.9497 20.92%
2020-01-31 0 20 2.820 2.790 2.830 103,508,783 2.480 2.454 2.489 2.208 2.991 39,835,630 2.5984 8.46%
2019-12-31 0 20 2.600 2.600 2.620 44,364,215 2.287 2.287 2.305 2.243 2.551 18,709,030 2.3713 -8.45%
2019-11-29 0 5 2.840 2.840 2.860 201,938,815 2.498 2.498 2.516 2.234 2.806 78,864,645 2.5606

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top