China General Education Group

2175
🏛️ hong-kong →
1.96
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
2021-12-31 3.85 3.87 3.83 3.85 0.5M
2021-12-30 3.90 4.04 3.84 3.84 0.7M
2021-12-29 3.80 3.92 3.75 3.85 0.8M
2021-12-28 4.20 4.21 3.78 3.78 0.6M
2021-12-24 4.23 4.24 4.17 4.20 0.4M
2021-12-23 4.21 4.21 4.14 4.21 0.6M
2021-12-22 4.14 4.40 4.12 4.20 0.8M
2021-12-21 4.01 4.14 4.00 4.11 0.7M
2021-12-20 3.99 4.06 3.85 4.01 0.8M
2021-12-17 4.07 4.07 3.93 4.02 0.9M
2021-12-16 4.03 4.11 4.03 4.10 0.8M
2021-12-15 4.09 4.17 4.09 4.09 0.7M
2021-12-14 4.17 4.29 4.02 4.10 1.2M
2021-12-13 4.23 4.30 4.17 4.20 0.7M
2021-12-10 4.20 4.24 4.17 4.20 0.6M
2021-12-09 4.23 4.26 4.14 4.22 0.7M
2021-12-08 4.21 4.21 4.13 4.19 0.6M
2021-12-07 4.11 4.28 4.11 4.19 0.7M
2021-12-06 4.15 4.27 4.05 4.11 0.8M
2021-12-03 4.13 4.28 4.12 4.18 0.7M
2021-12-02 4.19 4.21 4.11 4.17 0.8M
2021-12-01 4.28 4.28 4.18 4.21 0.6M
2021-11-30 4.43 4.43 4.24 4.29 0.7M
2021-11-29 4.39 4.51 4.39 4.42 0.6M
2021-11-26 4.45 4.56 4.43 4.44 1.0M
2021-11-25 4.32 4.48 4.28 4.48 0.9M
2021-11-24 4.30 4.38 4.28 4.30 0.6M
2021-11-23 4.31 4.70 4.25 4.29 0.7M
2021-11-22 4.35 4.39 4.32 4.32 0.7M
2021-11-19 4.34 4.40 4.26 4.37 0.7M
2021-11-18 4.47 4.57 4.32 4.39 0.8M
2021-11-17 4.45 4.70 4.39 4.50 0.8M
2021-11-16 4.39 4.48 4.39 4.43 0.7M
2021-11-15 4.43 4.48 4.38 4.40 0.9M
2021-11-12 4.34 4.48 4.30 4.42 1.0M
2021-11-11 4.27 4.36 4.22 4.31 0.9M
2021-11-10 4.20 4.46 4.18 4.28 0.8M
2021-11-09 4.22 4.28 4.20 4.23 0.9M
2021-11-08 4.19 4.46 4.19 4.24 1.0M
2021-11-05 4.24 4.24 4.17 4.20 0.7M
2021-11-04 4.22 4.24 4.15 4.21 0.9M
2021-11-03 4.23 4.23 4.10 4.19 0.8M
2021-11-02 4.17 4.24 4.14 4.22 0.7M
2021-11-01 4.24 4.24 4.15 4.19 0.7M
2021-10-29 4.20 4.26 4.20 4.25 0.7M
2021-10-28 4.19 4.25 4.19 4.25 0.7M
2021-10-27 4.23 4.25 4.18 4.23 0.7M
2021-10-26 4.09 4.25 4.09 4.25 0.9M
2021-10-25 4.08 4.15 4.04 4.10 0.8M
2021-10-22 4.06 4.27 4.04 4.14 0.8M
2021-10-21 4.03 4.27 3.96 4.08 0.9M
2021-10-20 4.23 4.33 3.92 4.04 0.8M
2021-10-19 4.25 4.31 4.18 4.31 0.8M
2021-10-18 4.05 4.29 4.05 4.26 0.6M
2021-10-15 3.95 4.15 3.95 4.15 0.8M
2021-10-12 3.98 4.00 3.92 3.95 0.6M
2021-10-11 4.00 4.03 3.95 4.03 0.7M
2021-10-08 3.99 4.05 3.97 4.05 0.6M
2021-10-07 4.00 4.03 3.95 4.00 0.7M
2021-10-06 4.00 4.02 3.97 4.00 0.7M
2021-10-05 3.95 4.02 3.95 4.02 0.6M
2021-10-04 3.97 4.03 3.92 4.03 0.6M
2021-09-30 3.85 4.01 3.85 4.01 0.6M
2021-09-29 3.98 4.01 3.88 4.01 0.7M
2021-09-28 3.90 3.98 3.90 3.94 0.7M
2021-09-27 4.02 4.02 3.88 3.99 0.7M
2021-09-24 4.05 4.18 4.02 4.08 0.6M
2021-09-23 4.08 4.10 4.00 4.08 0.7M
2021-09-21 4.05 4.09 4.01 4.09 0.6M
2021-09-20 4.05 4.06 3.99 4.05 0.6M
2021-09-17 4.05 4.23 4.00 4.10 0.6M
2021-09-16 4.02 4.10 4.01 4.07 0.7M
2021-09-15 4.05 4.10 3.98 4.10 0.7M
2021-09-14 4.07 4.10 3.98 4.09 0.7M
2021-09-13 4.06 4.10 3.97 4.10 0.8M
2021-09-10 4.14 4.15 4.10 4.14 0.6M
2021-09-09 4.15 4.24 4.05 4.14 0.6M
2021-09-08 4.25 4.33 4.15 4.17 0.6M
2021-09-07 4.17 4.57 4.17 4.36 0.6M
2021-09-06 4.50 4.50 4.16 4.19 0.6M
2021-09-03 4.57 4.60 4.52 4.53 0.6M
2021-09-02 4.58 4.61 4.56 4.61 0.7M
2021-09-01 4.61 4.61 4.50 4.59 1.6M
2021-08-31 4.60 4.62 4.55 4.56 0.6M
2021-08-30 4.61 4.62 4.56 4.60 0.6M
2021-08-27 4.57 4.62 4.56 4.61 0.6M
2021-08-26 4.61 4.63 4.57 4.57 0.5M
2021-08-25 4.53 4.65 4.50 4.61 0.7M
2021-08-24 4.45 4.52 4.44 4.51 0.6M
2021-08-23 4.45 4.50 4.44 4.50 0.5M
2021-08-20 4.76 4.76 4.28 4.44 0.7M
2021-08-19 4.72 4.80 4.72 4.76 0.3M
2021-08-18 4.45 4.65 4.45 4.64 0.5M
2021-08-17 4.44 4.50 4.42 4.49 0.6M
2021-08-16 4.47 4.47 4.33 4.45 0.7M
2021-08-13 4.40 4.46 4.40 4.46 0.6M
2021-08-12 4.40 4.46 4.35 4.43 0.6M
2021-08-11 4.30 4.45 4.27 4.45 0.6M
2021-08-10 4.05 4.34 3.90 4.29 0.6M
2021-08-09 4.50 4.50 4.09 4.08 0.2M
2021-08-06 4.54 4.68 4.30 4.61 0.6M
2021-08-05 3.84 4.60 3.80 4.54 1.2M
2021-08-04 3.73 3.88 3.70 3.84 0.9M
2021-08-03 3.75 3.75 3.70 3.74 0.8M
2021-08-02 3.71 3.75 3.67 3.75 0.8M
2021-07-30 3.66 3.71 3.65 3.71 0.7M
2021-07-29 3.68 3.70 3.64 3.69 0.7M
2021-07-28 3.56 3.68 3.56 3.64 0.7M
2021-07-27 3.64 3.68 3.56 3.56 1.0M
2021-07-26 3.67 3.71 3.63 3.64 0.6M
2021-07-23 3.70 3.73 3.62 3.72 0.8M
2021-07-22 3.68 3.70 3.66 3.70 1.0M
2021-07-21 3.64 3.69 3.60 3.67 0.9M
2021-07-20 3.67 3.68 3.53 3.64 1.7M
2021-07-19 3.64 3.79 3.64 3.69 2.3M
2021-07-16 3.29 3.70 3.29 3.69 22.6M