China Chunlai Education

1969
🏛️ hong-kong →
4.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.16 6.24 6.12 6.24 0.5M
2023-12-28 6.15 6.17 5.97 6.12 0.9M
2023-12-27 6.17 6.22 6.09 6.15 0.3M
2023-12-22 6.07 6.20 6.03 6.17 0.7M
2023-12-21 6.15 6.17 6.04 6.05 0.5M
2023-12-20 6.09 6.24 6.09 6.15 1.8M
2023-12-19 6.04 6.11 5.99 6.09 0.4M
2023-12-18 6.08 6.17 6.04 6.04 0.3M
2023-12-15 6.15 6.18 6.03 6.13 0.7M
2023-12-14 6.08 6.18 6.07 6.13 0.7M
2023-12-13 6.10 6.16 6.02 6.12 0.7M
2023-12-12 6.10 6.16 6.07 6.10 0.6M
2023-12-11 6.05 6.15 6.00 6.10 0.6M
2023-12-08 6.06 6.15 5.98 6.07 0.7M
2023-12-07 6.08 6.18 5.96 6.07 0.7M
2023-12-06 6.05 6.29 5.96 6.10 0.6M
2023-12-05 6.10 6.13 6.00 6.03 0.8M
2023-12-04 6.06 6.20 5.98 6.13 0.9M
2023-12-01 6.29 6.33 6.05 6.05 0.5M
2023-11-30 6.40 6.40 6.12 6.34 0.9M
2023-11-29 6.42 6.42 6.10 6.28 1.0M
2023-11-28 6.18 6.48 6.18 6.48 1.1M
2023-11-27 6.32 6.32 6.19 6.20 0.6M
2023-11-24 6.28 6.33 6.22 6.32 0.5M
2023-11-23 6.36 6.43 6.25 6.29 0.7M
2023-11-22 6.42 6.45 6.28 6.36 0.3M
2023-11-21 6.22 6.42 6.16 6.42 1.0M
2023-11-20 6.40 6.40 6.20 6.22 0.4M
2023-11-17 6.38 6.45 6.30 6.40 0.5M
2023-11-16 6.38 6.44 6.25 6.40 0.7M
2023-11-15 6.48 6.61 6.30 6.41 0.7M
2023-11-14 6.48 6.60 6.40 6.49 0.6M
2023-11-13 6.62 7.00 6.49 6.49 1.0M
2023-11-10 6.79 6.80 6.58 6.61 0.9M
2023-11-09 6.77 6.87 6.67 6.79 1.1M
2023-11-08 6.65 6.93 6.60 6.77 1.0M
2023-11-07 7.21 7.27 6.65 6.70 0.8M
2023-11-06 7.20 7.23 7.01 7.21 1.3M
2023-11-03 7.15 7.23 7.10 7.17 0.9M
2023-11-02 7.20 7.21 7.01 7.16 0.8M
2023-11-01 7.40 7.40 6.90 7.20 1.1M
2023-10-31 7.50 7.55 7.33 7.39 1.3M
2023-10-30 7.46 7.51 7.39 7.49 1.4M
2023-10-27 7.35 7.55 7.32 7.50 1.4M
2023-10-26 7.36 7.50 7.32 7.35 1.3M
2023-10-25 7.40 7.45 7.27 7.39 1.3M
2023-10-24 7.31 7.40 7.19 7.35 1.3M
2023-10-20 7.25 7.40 7.17 7.34 1.3M
2023-10-19 7.50 7.55 7.08 7.22 1.3M
2023-10-18 7.33 7.60 7.16 7.60 1.9M
2023-10-17 7.34 7.55 7.18 7.35 1.3M
2023-10-16 7.20 7.45 7.16 7.43 1.5M
2023-10-13 7.15 7.28 7.09 7.27 1.5M
2023-10-12 7.10 7.22 7.03 7.20 1.3M
2023-10-11 7.35 7.35 7.08 7.16 1.2M
2023-10-10 7.39 7.43 7.30 7.36 1.2M
2023-10-09 7.29 7.47 7.29 7.39 0.6M
2023-10-06 7.17 7.30 7.16 7.30 1.3M
2023-10-05 7.30 7.30 7.12 7.18 1.2M
2023-10-04 7.21 7.31 7.20 7.30 1.3M
2023-10-03 7.25 7.26 7.06 7.23 1.2M
2023-09-29 6.97 7.28 6.85 7.28 1.9M
2023-09-28 7.05 7.14 6.89 6.98 1.4M
2023-09-27 6.90 7.09 6.89 7.07 1.6M
2023-09-26 6.75 7.00 6.74 6.90 1.5M
2023-09-25 6.95 6.96 6.73 6.75 1.3M
2023-09-22 6.82 6.99 6.68 6.96 1.6M
2023-09-21 6.68 6.86 6.67 6.82 1.8M
2023-09-20 6.44 6.70 6.44 6.70 1.7M
2023-09-19 6.64 6.70 6.44 6.46 1.2M
2023-09-18 6.46 6.68 6.46 6.66 1.7M
2023-09-15 6.53 6.57 6.34 6.48 1.6M
2023-09-14 6.32 6.55 6.32 6.55 1.9M
2023-09-13 6.35 6.40 6.07 6.32 1.7M
2023-09-12 6.08 6.35 6.07 6.35 2.0M
2023-09-11 6.19 6.19 6.01 6.09 1.7M
2023-09-07 6.02 6.19 5.92 6.19 1.8M
2023-09-06 6.10 6.15 5.99 6.02 1.4M
2023-09-05 6.00 6.12 5.84 6.10 1.7M
2023-09-04 6.44 6.48 5.89 6.03 2.0M
2023-08-31 6.51 6.68 6.41 6.45 5.0M
2023-08-30 6.29 6.50 6.25 6.49 1.7M
2023-08-29 6.36 6.37 6.14 6.29 1.3M
2023-08-28 6.41 6.50 6.30 6.36 1.3M
2023-08-25 6.13 6.38 6.13 6.38 2.0M
2023-08-24 6.25 6.40 6.01 6.15 1.3M
2023-08-23 5.96 6.25 5.96 6.25 2.0M
2023-08-22 5.82 5.95 5.81 5.95 1.6M
2023-08-21 5.89 5.96 5.76 5.81 1.5M
2023-08-18 5.94 5.97 5.73 5.89 1.5M
2023-08-17 5.91 5.97 5.78 5.78 1.4M
2023-08-16 5.81 6.08 5.56 5.93 1.5M
2023-08-15 5.88 5.91 5.55 5.66 1.2M
2023-08-14 5.96 6.03 5.81 5.87 1.8M
2023-08-11 5.73 5.97 5.73 5.97 2.4M
2023-08-10 5.60 5.70 5.49 5.68 1.9M
2023-08-09 5.48 5.60 5.40 5.60 2.1M
2023-08-08 5.35 5.75 5.35 5.50 2.0M
2023-08-07 5.31 5.39 5.26 5.38 1.7M
2023-08-04 5.24 5.42 5.24 5.33 1.1M
2023-08-03 5.35 5.35 5.21 5.24 0.4M
2023-08-02 5.19 5.26 5.12 5.26 0.9M
2023-08-01 5.20 5.30 5.05 5.19 0.8M
2023-07-31 5.35 5.44 5.19 5.19 1.8M
2023-07-28 5.18 5.37 5.18 5.37 1.3M
2023-07-27 5.15 5.20 5.06 5.20 0.9M
2023-07-26 5.23 5.28 5.04 5.14 1.0M
2023-07-25 5.01 5.23 4.99 5.23 1.1M
2023-07-24 4.91 5.05 4.90 5.02 0.9M
2023-07-21 4.89 4.91 4.85 4.91 1.2M
2023-07-20 4.92 4.95 4.82 4.90 1.1M
2023-07-19 5.00 5.02 4.92 4.92 1.2M
2023-07-18 5.00 5.04 4.85 5.01 1.1M
2023-07-14 4.94 5.06 4.90 5.05 1.3M
2023-07-13 4.89 4.95 4.86 4.95 1.1M
2023-07-12 4.88 4.90 4.81 4.88 1.4M
2023-07-11 4.81 4.90 4.80 4.88 1.1M
2023-07-10 4.94 5.00 4.80 4.80 1.3M
2023-07-07 4.88 4.95 4.83 4.95 1.7M
2023-07-06 4.93 4.98 4.76 4.89 1.8M
2023-07-05 4.86 4.94 4.78 4.94 1.8M
2023-07-04 4.67 4.91 4.67 4.90 1.8M
2023-07-03 5.46 5.46 4.58 4.70 2.5M
2023-06-30 5.10 5.44 4.99 5.44 3.3M
2023-06-29 4.95 5.12 4.82 5.12 2.8M
2023-06-28 4.74 4.95 4.74 4.95 3.0M
2023-06-27 4.78 4.78 4.64 4.74 2.3M
2023-06-26 4.80 4.88 4.69 4.78 2.1M
2023-06-23 4.65 4.80 4.57 4.77 2.2M
2023-06-21 4.60 4.72 4.58 4.66 2.1M
2023-06-20 4.71 4.75 4.52 4.63 2.0M
2023-06-19 4.45 4.83 4.43 4.76 2.3M
2023-06-16 4.34 4.45 4.29 4.45 1.9M
2023-06-15 4.50 4.54 4.31 4.37 1.9M
2023-06-14 4.45 4.56 4.42 4.54 2.2M
2023-06-13 4.37 4.48 4.25 4.48 2.2M
2023-06-12 4.24 4.40 4.21 4.35 1.8M
2023-06-09 4.26 4.34 4.20 4.23 1.6M
2023-06-08 4.35 4.42 4.13 4.26 1.4M
2023-06-07 4.31 4.44 4.31 4.36 2.3M
2023-06-06 4.30 4.33 4.23 4.31 1.0M
2023-06-05 4.24 4.32 4.13 4.30 0.9M
2023-06-02 4.33 4.35 4.20 4.24 0.6M
2023-06-01 4.70 4.78 4.30 4.34 0.8M
2023-05-31 4.65 4.90 4.55 4.69 1.3M
2023-05-30 4.50 4.70 4.46 4.66 1.0M
2023-05-29 4.50 4.53 4.45 4.50 0.9M
2023-05-25 4.44 4.49 4.30 4.49 0.8M
2023-05-24 4.55 4.55 4.43 4.45 0.6M
2023-05-23 4.52 4.58 4.50 4.56 0.8M
2023-05-22 4.56 4.57 4.47 4.52 0.9M
2023-05-19 4.57 4.58 4.50 4.58 0.9M
2023-05-18 4.50 4.61 4.49 4.57 1.0M
2023-05-17 4.43 4.50 4.42 4.50 1.0M
2023-05-16 4.54 4.55 4.40 4.43 0.9M
2023-05-15 4.52 4.59 4.50 4.54 1.0M
2023-05-12 4.59 4.59 4.48 4.54 1.1M
2023-05-11 4.62 4.62 4.50 4.59 0.9M
2023-05-10 4.56 4.63 4.53 4.62 0.9M
2023-05-09 4.58 4.65 4.47 4.56 0.9M
2023-05-08 4.47 4.67 4.45 4.58 1.1M
2023-05-05 4.50 4.55 4.38 4.47 1.0M
2023-05-04 4.55 4.55 4.42 4.48 0.9M
2023-05-03 4.60 4.60 4.38 4.58 1.0M
2023-05-02 4.70 4.80 4.52 4.66 1.0M
2023-04-28 4.75 4.80 4.67 4.73 1.8M
2023-04-27 4.77 4.82 4.66 4.76 1.0M
2023-04-26 4.66 4.82 4.66 4.78 1.4M
2023-04-25 4.60 4.75 4.57 4.70 1.3M
2023-04-24 4.70 4.80 4.55 4.67 1.0M
2023-04-21 4.45 4.85 4.45 4.71 1.7M
2023-04-20 4.36 4.50 4.29 4.48 1.2M
2023-04-19 4.34 4.41 4.24 4.37 1.0M
2023-04-18 4.30 4.34 4.22 4.30 1.0M
2023-04-17 4.32 4.34 4.21 4.31 1.0M
2023-04-14 4.42 4.48 4.26 4.33 1.0M
2023-04-13 4.25 4.47 4.24 4.43 1.3M
2023-04-12 4.22 4.32 4.19 4.30 1.1M
2023-04-11 4.25 4.27 4.16 4.19 0.8M
2023-04-06 4.24 4.32 4.14 4.27 1.1M
2023-04-04 4.25 4.30 4.00 4.30 0.7M
2023-04-03 4.45 4.46 3.86 4.25 1.3M
2023-03-31 4.43 4.55 4.41 4.51 2.1M
2023-03-30 4.42 4.42 4.28 4.40 1.7M
2023-03-29 4.33 4.49 4.31 4.42 1.7M
2023-03-28 4.26 4.35 4.23 4.33 1.6M
2023-03-27 4.25 4.40 4.21 4.26 1.5M
2023-03-24 4.30 4.33 4.20 4.25 1.5M
2023-03-23 4.34 4.34 4.24 4.30 1.2M
2023-03-22 4.34 4.40 4.25 4.36 1.4M
2023-03-21 4.22 4.40 4.16 4.38 1.5M
2023-03-20 4.45 4.47 4.12 4.25 1.3M
2023-03-17 4.46 4.56 4.44 4.56 1.8M
2023-03-16 4.49 4.60 4.40 4.40 1.7M
2023-03-15 4.50 4.64 4.43 4.64 1.7M
2023-03-14 4.64 4.65 4.44 4.48 1.8M
2023-03-13 4.45 4.68 4.45 4.68 1.8M
2023-03-10 4.60 4.62 4.39 4.45 1.8M
2023-03-09 4.45 4.70 4.45 4.65 1.8M
2023-03-08 4.45 4.45 4.37 4.45 1.8M
2023-03-07 4.60 4.60 4.40 4.45 1.9M
2023-03-06 4.47 4.65 4.40 4.52 1.8M
2023-03-03 4.50 4.50 4.35 4.47 1.8M
2023-03-02 4.40 4.50 4.38 4.50 1.8M
2023-03-01 4.75 4.75 4.33 4.33 1.9M
2023-02-28 4.45 4.80 4.41 4.73 2.3M
2023-02-27 4.55 4.55 4.28 4.43 1.5M
2023-02-24 4.52 4.62 4.45 4.54 1.8M
2023-02-23 4.33 4.54 4.30 4.52 1.8M
2023-02-22 4.46 4.46 4.24 4.32 1.5M
2023-02-21 4.32 4.44 4.27 4.44 1.8M
2023-02-20 4.10 4.31 4.07 4.28 1.7M
2023-02-17 4.05 4.10 3.93 4.10 1.8M
2023-02-16 4.05 4.12 3.91 4.06 1.4M
2023-02-15 4.00 4.13 4.00 4.06 1.4M
2023-02-14 4.10 4.10 3.95 4.03 1.5M
2023-02-13 4.25 4.30 3.99 4.06 1.4M
2023-02-10 4.05 4.20 4.05 4.10 1.6M
2023-02-09 4.05 4.07 3.92 4.05 1.5M
2023-02-08 3.91 4.00 3.87 3.91 1.3M
2023-02-07 4.14 4.20 3.98 4.00 1.6M
2023-02-06 3.92 4.18 3.86 4.16 1.3M
2023-02-03 3.96 4.04 3.86 3.90 1.0M
2023-02-02 4.05 4.05 3.86 3.94 0.7M
2023-02-01 4.35 4.62 3.72 4.00 1.6M
2023-01-31 4.23 4.50 4.20 4.30 2.7M
2023-01-30 4.17 4.23 4.09 4.23 1.7M
2023-01-27 4.27 4.27 4.03 4.17 1.1M
2023-01-26 4.19 4.24 4.08 4.22 1.8M
2023-01-20 3.89 4.18 3.87 4.17 2.1M
2023-01-19 3.65 3.92 3.65 3.89 1.5M
2023-01-18 3.67 3.75 3.63 3.70 1.2M
2023-01-17 3.66 3.75 3.57 3.69 1.0M
2023-01-16 3.52 3.72 3.52 3.68 1.2M
2023-01-13 3.48 3.60 3.43 3.58 1.1M
2023-01-12 3.28 3.50 3.28 3.49 0.8M
2023-01-11 3.25 3.36 3.22 3.30 0.6M
2023-01-10 3.49 3.49 3.11 3.22 2.0M
2023-01-09 3.50 3.59 3.45 3.50 0.6M
2023-01-06 3.50 3.59 3.43 3.54 0.5M
2023-01-05 3.48 3.67 3.39 3.50 0.4M
2023-01-04 3.47 3.53 3.42 3.49 0.6M
2023-01-03 3.60 3.60 3.41 3.47 0.5M