China Beststudy Education Group (3978.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 09:57AM HKT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.030 | 3.200 | 3.030 | 3.080 | 3.080 | 577,000 |
| Apr 23, 2024 | 2.920 | 3.180 | 2.930 | 3.060 | 3.060 | 2,237,000 |
| Apr 22, 2024 | 2.950 | 2.950 | 2.850 | 2.870 | 2.870 | 560,000 |
| Apr 19, 2024 | 2.980 | 3.030 | 2.880 | 2.900 | 2.900 | 906,000 |
| Apr 18, 2024 | 2.820 | 2.980 | 2.800 | 2.980 | 2.980 | 2,803,000 |
| Apr 17, 2024 | 2.750 | 2.860 | 2.680 | 2.790 | 2.790 | 1,798,000 |
| Apr 16, 2024 | 2.720 | 2.950 | 2.650 | 2.700 | 2.700 | 1,451,000 |
| Apr 15, 2024 | 2.970 | 3.000 | 2.800 | 2.810 | 2.810 | 2,504,000 |
| Apr 12, 2024 | 2.940 | 3.020 | 2.770 | 2.960 | 2.960 | 3,852,000 |
| Apr 11, 2024 | 2.670 | 2.910 | 2.610 | 2.900 | 2.900 | 1,832,000 |
| Apr 10, 2024 | 2.790 | 2.820 | 2.550 | 2.690 | 2.690 | 7,542,000 |
| Apr 09, 2024 | 2.850 | 2.880 | 2.800 | 2.830 | 2.830 | 862,000 |
| Apr 08, 2024 | 2.800 | 2.920 | 2.800 | 2.850 | 2.850 | 802,000 |
| Apr 05, 2024 | 2.910 | 2.920 | 2.800 | 2.800 | 2.800 | 1,062,000 |
| Apr 03, 2024 | 3.060 | 3.140 | 2.930 | 2.930 | 2.930 | 1,548,000 |
| Apr 02, 2024 | 2.920 | 3.230 | 2.920 | 3.090 | 3.090 | 2,799,000 |
| Mar 28, 2024 | 2.940 | 3.070 | 2.880 | 3.010 | 3.010 | 4,521,000 |
| Mar 27, 2024 | 3.090 | 3.130 | 2.940 | 3.020 | 3.020 | 4,349,000 |
| Mar 26, 2024 | 3.340 | 3.430 | 3.060 | 3.160 | 3.160 | 5,019,000 |
| Mar 25, 2024 | 3.210 | 3.380 | 3.150 | 3.380 | 3.380 | 3,559,000 |
| Mar 22, 2024 | 3.150 | 3.300 | 3.100 | 3.220 | 3.220 | 4,393,000 |
| Mar 21, 2024 | 2.950 | 3.150 | 2.950 | 3.150 | 3.150 | 4,026,000 |
| Mar 20, 2024 | 2.980 | 3.050 | 2.920 | 2.950 | 2.950 | 1,296,000 |
| Mar 19, 2024 | 2.910 | 3.090 | 2.830 | 2.990 | 2.990 | 2,931,000 |
| Mar 18, 2024 | 2.980 | 3.050 | 2.790 | 3.010 | 3.010 | 3,742,000 |
| Mar 15, 2024 | 2.940 | 3.090 | 2.880 | 2.880 | 2.880 | 2,874,000 |
| Mar 14, 2024 | 2.740 | 3.020 | 2.610 | 2.940 | 2.940 | 6,222,000 |
| Mar 13, 2024 | 2.840 | 2.920 | 2.750 | 2.750 | 2.750 | 2,064,000 |
| Mar 12, 2024 | 2.800 | 2.990 | 2.740 | 2.820 | 2.820 | 2,464,000 |
| Mar 11, 2024 | 2.910 | 3.150 | 2.720 | 2.730 | 2.730 | 5,277,000 |
| Mar 08, 2024 | 2.710 | 2.970 | 2.710 | 2.900 | 2.900 | 2,565,000 |
| Mar 07, 2024 | 3.080 | 3.080 | 2.680 | 2.870 | 2.870 | 5,623,000 |
| Mar 06, 2024 | 2.980 | 3.080 | 2.870 | 3.080 | 3.080 | 2,800,000 |
| Mar 05, 2024 | 3.050 | 3.170 | 2.870 | 3.000 | 3.000 | 6,281,000 |
| Mar 04, 2024 | 2.710 | 3.140 | 2.710 | 3.100 | 3.100 | 13,981,500 |
| Mar 01, 2024 | 2.510 | 2.690 | 2.380 | 2.650 | 2.650 | 5,678,000 |
| Feb 29, 2024 | 2.500 | 2.650 | 2.300 | 2.440 | 2.440 | 8,410,000 |
| Feb 28, 2024 | 2.250 | 2.810 | 2.250 | 2.450 | 2.450 | 16,957,438 |
| Feb 27, 2024 | 2.060 | 2.200 | 1.970 | 2.120 | 2.120 | 6,099,000 |
| Feb 26, 2024 | 1.830 | 2.130 | 1.790 | 2.060 | 2.060 | 11,065,998 |
| Feb 23, 2024 | 1.900 | 2.040 | 1.740 | 1.790 | 1.790 | 3,770,000 |
| Feb 22, 2024 | 1.580 | 1.920 | 1.550 | 1.890 | 1.890 | 5,155,000 |
| Feb 21, 2024 | 1.590 | 1.680 | 1.480 | 1.540 | 1.540 | 1,373,000 |
| Feb 20, 2024 | 1.640 | 1.680 | 1.530 | 1.590 | 1.590 | 802,000 |
| Feb 19, 2024 | 1.650 | 1.730 | 1.590 | 1.640 | 1.640 | 969,000 |
| Feb 16, 2024 | 1.740 | 1.780 | 1.630 | 1.640 | 1.640 | 1,717,000 |
| Feb 15, 2024 | 1.800 | 1.930 | 1.710 | 1.730 | 1.730 | 1,438,000 |
| Feb 14, 2024 | 1.640 | 1.800 | 1.540 | 1.800 | 1.800 | 3,079,000 |
| Feb 09, 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | - |
| Feb 08, 2024 | 1.430 | 1.590 | 1.390 | 1.540 | 1.540 | 3,712,000 |
| Feb 07, 2024 | 1.390 | 1.450 | 1.310 | 1.390 | 1.390 | 1,566,000 |
| Feb 06, 2024 | 1.200 | 1.400 | 1.200 | 1.350 | 1.350 | 1,254,000 |
| Feb 05, 2024 | 1.240 | 1.360 | 1.210 | 1.330 | 1.330 | 1,535,000 |
| Feb 02, 2024 | 1.310 | 1.320 | 1.200 | 1.240 | 1.240 | 918,000 |
| Feb 01, 2024 | 1.220 | 1.340 | 1.130 | 1.250 | 1.250 | 1,213,000 |
| Jan 31, 2024 | 1.120 | 1.240 | 1.110 | 1.200 | 1.200 | 1,031,000 |
| Jan 30, 2024 | 1.160 | 1.160 | 1.070 | 1.160 | 1.160 | 595,000 |
| Jan 29, 2024 | 1.300 | 1.330 | 1.150 | 1.170 | 1.170 | 1,199,000 |
| Jan 26, 2024 | 1.270 | 1.490 | 1.250 | 1.300 | 1.300 | 4,956,000 |
| Jan 25, 2024 | 1.200 | 1.240 | 1.090 | 1.240 | 1.240 | 2,924,000 |
| Jan 24, 2024 | 1.020 | 1.170 | 0.970 | 1.150 | 1.150 | 2,360,000 |
| Jan 23, 2024 | 1.030 | 1.240 | 0.950 | 1.020 | 1.020 | 2,527,000 |
| Jan 22, 2024 | 1.190 | 1.190 | 1.000 | 1.020 | 1.020 | 2,420,000 |
| Jan 19, 2024 | 1.200 | 1.290 | 1.190 | 1.190 | 1.190 | 787,000 |
| Jan 18, 2024 | 1.200 | 1.300 | 1.150 | 1.210 | 1.210 | 781,000 |
| Jan 17, 2024 | 1.350 | 1.360 | 1.160 | 1.200 | 1.200 | 4,664,000 |
| Jan 16, 2024 | 1.400 | 1.440 | 1.340 | 1.360 | 1.360 | 928,000 |
| Jan 15, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | - |
| Jan 12, 2024 | 1.500 | 1.580 | 1.410 | 1.420 | 1.420 | 1,970,000 |
| Jan 11, 2024 | 1.640 | 1.650 | 1.490 | 1.490 | 1.490 | 3,175,000 |
| Jan 10, 2024 | 1.650 | 1.680 | 1.580 | 1.640 | 1.640 | 1,126,000 |
| Jan 09, 2024 | 1.730 | 1.750 | 1.650 | 1.660 | 1.660 | 1,324,000 |
| Jan 08, 2024 | 1.750 | 1.880 | 1.600 | 1.730 | 1.730 | 3,243,000 |
| Jan 05, 2024 | 1.900 | 1.930 | 1.730 | 1.790 | 1.790 | 2,425,000 |
| Jan 04, 2024 | 1.930 | 1.980 | 1.820 | 1.890 | 1.890 | 2,037,000 |
| Jan 03, 2024 | 1.860 | 1.960 | 1.770 | 1.890 | 1.890 | 2,646,000 |
| Jan 02, 2024 | 1.660 | 1.950 | 1.660 | 1.910 | 1.910 | 9,192,000 |
| Dec 29, 2023 | 1.500 | 1.650 | 1.350 | 1.640 | 1.640 | 5,756,672 |
| Dec 28, 2023 | 1.630 | 1.630 | 1.470 | 1.540 | 1.540 | 3,044,000 |
| Dec 27, 2023 | 1.660 | 1.850 | 1.450 | 1.630 | 1.630 | 11,309,000 |
| Dec 22, 2023 | 1.770 | 2.280 | 1.510 | 1.580 | 1.580 | 16,639,000 |
| Dec 21, 2023 | 1.730 | 1.820 | 1.630 | 1.710 | 1.710 | 6,961,060 |
| Dec 20, 2023 | 1.550 | 1.740 | 1.550 | 1.730 | 1.730 | 12,853,000 |
| Dec 19, 2023 | 1.330 | 1.550 | 1.280 | 1.540 | 1.540 | 6,166,000 |
| Dec 18, 2023 | 1.400 | 1.540 | 1.300 | 1.320 | 1.320 | 5,916,000 |
| Dec 15, 2023 | 1.240 | 1.440 | 1.210 | 1.380 | 1.380 | 14,270,000 |
| Dec 14, 2023 | 1.020 | 1.220 | 1.000 | 1.110 | 1.110 | 2,692,914 |
| Dec 13, 2023 | 1.000 | 1.190 | 0.980 | 1.000 | 1.000 | 972,000 |
| Dec 12, 2023 | 0.760 | 0.980 | 0.760 | 0.930 | 0.930 | 535,000 |
| Dec 11, 2023 | 0.760 | 0.830 | 0.730 | 0.820 | 0.820 | 886,000 |
| Dec 08, 2023 | 0.860 | 0.870 | 0.750 | 0.760 | 0.760 | 789,000 |
| Dec 07, 2023 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| Dec 06, 2023 | 0.920 | 0.980 | 0.880 | 0.890 | 0.890 | 257,000 |
| Dec 05, 2023 | 1.070 | 1.070 | 0.940 | 0.940 | 0.940 | 253,000 |
| Dec 04, 2023 | 0.880 | 1.290 | 0.880 | 1.000 | 1.000 | 1,389,000 |
| Dec 01, 2023 | 0.780 | 0.870 | 0.780 | 0.870 | 0.870 | 1,595,000 |
| Nov 30, 2023 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 136,000 |
| Nov 29, 2023 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 9,000 |
| Nov 28, 2023 | 0.750 | 0.750 | 0.720 | 0.760 | 0.760 | 23,000 |
| Nov 27, 2023 | 0.760 | 0.760 | 0.750 | 0.750 | 0.750 | 62,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.