China Chuanglian Education Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.228	0.228	0.211	0.220	0.220	834,000
2026-01-27	0.222	0.238	0.220	0.228	0.228	1,872,000
2026-01-26	0.238	0.285	0.232	0.243	0.243	1,624,000
2026-01-23	0.231	0.250	0.220	0.238	0.238	3,560,000
2026-01-22	0.240	0.260	0.230	0.255	0.255	640,800
2026-01-21	0.250	0.265	0.240	0.240	0.240	786,000
2026-01-20	0.260	0.290	0.249	0.255	0.255	2,366,800
2026-01-19	0.290	0.295	0.290	0.295	0.295	128,000
2026-01-16	0.320	0.320	0.310	0.310	0.310	38,000
2026-01-15	0.310	0.335	0.310	0.320	0.320	61,600
2026-01-14	0.315	0.395	0.315	0.335	0.335	16,191,800
2026-01-13	0.330	0.330	0.300	0.315	0.315	351,600
2026-01-12	0.305	0.335	0.305	0.330	0.330	928,000
2026-01-09	0.330	0.340	0.305	0.340	0.340	562,400
2026-01-08	0.320	0.390	0.300	0.340	0.340	6,347,600
2026-01-07	0.320	0.355	0.320	0.320	0.320	21,200
2026-01-06	0.320	0.330	0.300	0.320	0.320	126,000
2026-01-05	0.320	0.320	0.320	0.320	0.320	1,600
2026-01-02	0.270	0.330	0.270	0.320	0.320	115,600
2025-12-31	0.029	0.030	0.029	0.029	0.290	2,524,000
2025-12-30	0.029	0.030	0.029	0.029	0.290	2,223,907
2025-12-29	0.030	0.033	0.030	0.030	0.300	10,576,000
2025-12-24	0.030	0.033	0.030	0.032	0.320	4,556,000
2025-12-23	0.031	0.032	0.030	0.032	0.320	2,244,000
2025-12-22	0.030	0.032	0.030	0.031	0.310	4,692,000
2025-12-19	0.029	0.030	0.028	0.030	0.300	56,000
2025-12-18	0.030	0.030	0.030	0.030	0.300	0
2025-12-17	0.029	0.030	0.028	0.030	0.300	1,124,000
2025-12-16	0.029	0.030	0.028	0.030	0.300	3,012,000
2025-12-15	0.029	0.030	0.028	0.029	0.290	432,000
2025-12-12	0.029	0.038	0.028	0.030	0.300	1,041,600
2025-12-11	0.033	0.033	0.028	0.030	0.300	582,000
2025-12-10	0.029	0.034	0.028	0.031	0.310	244,000
2025-12-09	0.029	0.030	0.028	0.030	0.300	105,200
2025-12-08	0.029	0.030	0.027	0.030	0.300	165,600
2025-12-05	0.030	0.030	0.030	0.030	0.300	0
2025-12-04	0.029	0.030	0.028	0.030	0.300	175,600
2025-12-03	0.029	0.030	0.028	0.030	0.300	891,600
2025-12-02	0.029	0.030	0.029	0.030	0.300	292,400
2025-12-01	0.029	0.030	0.029	0.030	0.300	51,200
2025-11-28	0.029	0.030	0.029	0.030	0.300	454,000
2025-11-27	0.030	0.030	0.028	0.030	0.300	120,000
2025-11-26	0.030	0.031	0.029	0.031	0.310	1,145,200
2025-11-25	0.030	0.031	0.029	0.030	0.300	478,000
2025-11-24	0.031	0.032	0.030	0.032	0.320	332,000
2025-11-21	0.031	0.031	0.030	0.031	0.310	258,400
2025-11-20	0.030	0.031	0.030	0.031	0.310	101,200
2025-11-19	0.031	0.031	0.030	0.031	0.310	131,200
2025-11-18	0.030	0.031	0.030	0.030	0.300	148,000
2025-11-17	0.031	0.031	0.030	0.031	0.310	96,800
2025-11-14	0.032	0.032	0.030	0.031	0.310	868,000
2025-11-13	0.030	0.032	0.030	0.032	0.320	927,600
2025-11-12	0.031	0.032	0.030	0.030	0.300	1,248,800
2025-11-11	0.031	0.036	0.031	0.032	0.320	976,000
2025-11-10	0.032	0.032	0.030	0.031	0.310	252,000
2025-11-07	0.031	0.032	0.030	0.032	0.320	303,200
2025-11-06	0.033	0.033	0.030	0.031	0.310	1,209,600
2025-11-05	0.031	0.033	0.030	0.033	0.330	819,200
2025-11-04	0.035	0.035	0.031	0.032	0.320	336,000
2025-11-03	0.032	0.033	0.031	0.033	0.330	337,600

← NewerPage 4 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.