China Chuanglian Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.033	0.033	0.031	0.033	0.330	360,400
2025-10-30	0.032	0.033	0.031	0.033	0.330	732,400
2025-10-28	0.033	0.033	0.032	0.033	0.330	274,800
2025-10-27	0.033	0.034	0.032	0.033	0.330	1,828,400
2025-10-24	0.033	0.035	0.033	0.035	0.350	614,800
2025-10-23	0.034	0.037	0.033	0.035	0.350	420,000
2025-10-22	0.035	0.035	0.033	0.034	0.340	204,000
2025-10-21	0.035	0.035	0.034	0.035	0.350	75,200
2025-10-20	0.034	0.035	0.033	0.035	0.350	53,200
2025-10-17	0.034	0.035	0.034	0.035	0.350	126,400
2025-10-16	0.034	0.035	0.033	0.035	0.350	203,200
2025-10-15	0.035	0.035	0.033	0.035	0.350	233,600
2025-10-14	0.035	0.038	0.034	0.036	0.360	24,800
2025-10-13	0.038	0.038	0.034	0.036	0.360	13,600
2025-10-10	0.034	0.037	0.034	0.037	0.370	147,200
2025-10-09	0.035	0.036	0.034	0.036	0.360	253,600
2025-10-08	0.038	0.038	0.035	0.037	0.370	211,200
2025-10-06	0.034	0.039	0.034	0.038	0.380	391,200
2025-10-03	0.034	0.035	0.032	0.035	0.350	253,200
2025-10-02	0.032	0.034	0.032	0.034	0.340	502,000
2025-09-30	0.034	0.035	0.031	0.033	0.330	1,275,600
2025-09-29	0.036	0.039	0.034	0.036	0.360	208,800
2025-09-26	0.034	0.036	0.033	0.036	0.360	193,600
2025-09-25	0.035	0.036	0.034	0.035	0.350	159,600
2025-09-24	0.034	0.036	0.034	0.036	0.360	51,200
2025-09-23	0.036	0.037	0.034	0.037	0.370	80,400
2025-09-22	0.035	0.037	0.034	0.036	0.360	480,000
2025-09-19	0.035	0.036	0.033	0.035	0.350	605,600
2025-09-18	0.033	0.035	0.032	0.035	0.350	535,200
2025-09-17	0.035	0.035	0.032	0.035	0.350	416,800
2025-09-16	0.034	0.037	0.034	0.035	0.350	475,600
2025-09-15	0.035	0.035	0.031	0.035	0.350	3,147,200
2025-09-12	0.037	0.037	0.035	0.036	0.360	159,600
2025-09-11	0.037	0.037	0.035	0.037	0.370	60,000
2025-09-10	0.037	0.037	0.035	0.037	0.370	116,400
2025-09-09	0.038	0.038	0.036	0.037	0.370	176,800
2025-09-08	0.037	0.039	0.036	0.038	0.380	299,200
2025-09-05	0.037	0.037	0.036	0.036	0.360	289,600
2025-09-04	0.038	0.038	0.036	0.038	0.380	112,800
2025-09-03	0.038	0.038	0.036	0.038	0.380	391,200
2025-09-02	0.038	0.039	0.036	0.038	0.380	479,600
2025-09-01	0.037	0.038	0.035	0.036	0.360	135,200
2025-08-29	0.038	0.038	0.037	0.037	0.370	116,400
2025-08-28	0.037	0.038	0.037	0.038	0.380	362,800
2025-08-27	0.038	0.038	0.037	0.038	0.380	163,200
2025-08-26	0.038	0.039	0.037	0.038	0.380	210,800
2025-08-25	0.038	0.038	0.037	0.038	0.380	92,400
2025-08-22	0.037	0.038	0.037	0.038	0.380	41,600
2025-08-21	0.038	0.039	0.037	0.038	0.380	84,400
2025-08-20	0.039	0.039	0.037	0.039	0.390	480,800
2025-08-19	0.038	0.040	0.038	0.039	0.390	112,800
2025-08-18	0.038	0.040	0.038	0.038	0.380	56,400
2025-08-15	0.039	0.039	0.037	0.038	0.380	136,400
2025-08-14	0.039	0.039	0.037	0.038	0.380	474,800
2025-08-13	0.037	0.040	0.037	0.038	0.380	629,600
2025-08-12	0.038	0.038	0.037	0.037	0.370	70,400
2025-08-11	0.036	0.039	0.036	0.039	0.390	200,000
2025-08-08	0.040	0.040	0.040	0.040	0.400	0
2025-08-07	0.039	0.040	0.036	0.040	0.400	100,000
2025-08-06	0.040	0.040	0.036	0.039	0.390	91,200

← NewerPage 5 of 21 · 1,234 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.