China Chuanglian Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.039	0.039	0.036	0.038	0.380	391,200
2025-08-04	0.040	0.040	0.030	0.039	0.390	1,442,800
2025-08-01	0.038	0.038	0.037	0.038	0.380	262,800
2025-07-31	0.038	0.039	0.035	0.039	0.390	589,600
2025-07-30	0.039	0.040	0.038	0.038	0.380	894,000
2025-07-29	0.039	0.041	0.039	0.041	0.410	266,400
2025-07-28	0.040	0.041	0.038	0.041	0.410	408,400
2025-07-25	0.041	0.042	0.038	0.042	0.420	816,000
2025-07-24	0.041	0.041	0.038	0.040	0.400	204,000
2025-07-23	0.040	0.041	0.040	0.041	0.410	61,200
2025-07-22	0.041	0.041	0.040	0.041	0.410	884,000
2025-07-21	0.041	0.042	0.040	0.042	0.420	264,400
2025-07-18	0.040	0.041	0.040	0.041	0.410	248,400
2025-07-17	0.042	0.042	0.040	0.040	0.400	205,200
2025-07-16	0.041	0.042	0.040	0.041	0.410	122,000
2025-07-15	0.042	0.042	0.039	0.041	0.410	404,800
2025-07-14	0.044	0.044	0.040	0.041	0.410	902,000
2025-07-11	0.040	0.044	0.039	0.042	0.420	396,800
2025-07-10	0.040	0.044	0.040	0.041	0.410	197,600
2025-07-09	0.041	0.043	0.040	0.040	0.400	601,600
2025-07-08	0.041	0.043	0.039	0.041	0.410	448,400
2025-07-07	0.042	0.042	0.042	0.042	0.420	0
2025-07-04	0.042	0.042	0.042	0.042	0.420	800
2025-07-03	0.042	0.042	0.039	0.041	0.410	200,400
2025-07-02	0.042	0.044	0.039	0.043	0.430	684,000
2025-06-30	0.040	0.042	0.039	0.042	0.420	158,000
2025-06-27	0.040	0.040	0.037	0.038	0.380	565,200
2025-06-26	0.040	0.040	0.037	0.040	0.400	374,800
2025-06-25	0.037	0.040	0.036	0.040	0.400	337,600
2025-06-24	0.036	0.037	0.035	0.037	0.370	656,800
2025-06-23	0.037	0.042	0.035	0.037	0.370	1,791,200
2025-06-20	0.035	0.037	0.035	0.037	0.370	942,400
2025-06-19	0.041	0.049	0.034	0.035	0.350	3,171,600
2025-06-18	0.032	0.039	0.032	0.039	0.390	2,174,000
2025-06-17	0.033	0.033	0.030	0.031	0.310	1,380,400
2025-06-16	0.028	0.036	0.028	0.033	0.330	2,053,200
2025-06-13	0.028	0.028	0.027	0.028	0.280	72,400
2025-06-12	0.027	0.028	0.027	0.028	0.280	90,400
2025-06-11	0.028	0.028	0.028	0.028	0.280	0
2025-06-10	0.027	0.028	0.026	0.028	0.280	21,200
2025-06-09	0.028	0.028	0.026	0.028	0.280	32,400
2025-06-06	0.027	0.028	0.026	0.028	0.280	110,400
2025-06-05	0.028	0.028	0.028	0.028	0.280	0
2025-06-04	0.028	0.028	0.026	0.028	0.280	30,800
2025-06-03	0.026	0.028	0.026	0.028	0.280	114,000
2025-06-02	0.027	0.027	0.026	0.026	0.260	50,400
2025-05-30	0.026	0.028	0.026	0.028	0.280	27,600
2025-05-29	0.026	0.028	0.026	0.027	0.270	593,600
2025-05-28	0.027	0.028	0.027	0.028	0.280	30,800
2025-05-27	0.027	0.028	0.027	0.028	0.280	26,000
2025-05-26	0.027	0.028	0.027	0.028	0.280	31,600
2025-05-23	0.027	0.027	0.026	0.027	0.270	16,400
2025-05-22	0.026	0.026	0.026	0.026	0.260	204,000
2025-05-21	0.027	0.027	0.026	0.026	0.260	400,000
2025-05-20	0.028	0.028	0.028	0.028	0.280	0
2025-05-19	0.027	0.028	0.026	0.028	0.280	112,800
2025-05-16	0.028	0.028	0.026	0.028	0.280	85,200
2025-05-15	0.028	0.028	0.026	0.028	0.280	546,800
2025-05-14	0.026	0.028	0.026	0.028	0.280	300,400
2025-05-13	0.025	0.028	0.025	0.028	0.280	304,400

← NewerPage 6 of 21 · 1,229 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.