China East Education Holdings Ltd (0667)

0667
🏛️ Hong Kong →
6.93
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 7.09 7.09 7.02 7.07 264.3K
09:35 7.05 7.09 7.04 7.04 180.0K
09:40 7.04 7.06 7.01 7.02 92.0K
09:45 7.00 7.05 7.00 7.04 97.5K
09:50 7.05 7.05 7.02 7.02 94.5K
09:55 7.03 7.09 7.01 7.07 313.0K
10:00 7.07 7.07 7.06 7.06 39.0K
10:05 7.03 7.07 7.03 7.07 183.0K
10:10 7.07 7.09 7.03 7.09 788.5K
10:15 7.08 7.10 7.08 7.10 29.5K
10:20 7.10 7.14 7.10 7.14 102.5K
10:25 7.15 7.16 7.12 7.16 216.0K
10:30 7.15 7.18 7.15 7.17 56.5K
10:35 7.18 7.18 7.16 7.16 172.0K
10:40 7.15 7.15 7.09 7.13 151.5K
10:50 7.15 7.20 7.15 7.16 154.5K
10:55 7.18 7.18 7.15 7.16 18.0K
11:00 7.16 7.16 7.14 7.15 23.5K
11:05 7.16 7.18 7.14 7.16 73.0K
11:10 7.18 7.18 7.11 7.11 471.0K
11:15 7.13 7.13 7.10 7.13 251.5K
11:20 7.14 7.14 7.13 7.14 19.0K
11:25 7.14 7.15 7.12 7.14 112.5K
11:30 7.13 7.14 7.13 7.14 44.0K
11:35 7.15 7.15 7.13 7.13 24.0K
11:40 7.15 7.15 7.13 7.13 36.0K
11:45 7.12 7.14 7.12 7.13 37.5K
11:50 7.14 7.15 7.12 7.14 75.5K
11:55 7.12 7.14 7.12 7.14 27.0K
13:00 7.12 7.16 7.12 7.14 95.0K
13:05 7.16 7.17 7.13 7.14 143.5K
13:15 7.15 7.15 7.15 7.15 23.0K
13:20 7.13 7.15 7.13 7.15 10.0K
13:25 7.14 7.15 7.13 7.14 49.0K
13:30 7.15 7.15 7.14 7.14 25.5K
13:35 7.15 7.17 7.15 7.17 14.0K
13:40 7.18 7.19 7.17 7.18 113.0K
13:45 7.17 7.18 7.17 7.18 28.0K
13:50 7.17 7.18 7.16 7.18 65.0K
13:55 7.17 7.17 7.15 7.17 139.0K
14:05 7.16 7.17 7.15 7.17 67.0K
14:10 7.17 7.17 7.16 7.17 46.5K
14:15 7.16 7.17 7.16 7.17 26.0K
14:20 7.17 7.19 7.17 7.19 140.5K
14:25 7.18 7.18 7.16 7.17 19.0K
14:30 7.17 7.18 7.17 7.18 56.5K
14:35 7.19 7.19 7.17 7.17 156.5K
14:40 7.16 7.16 7.15 7.15 7.0K
14:45 7.17 7.17 7.15 7.16 37.5K
14:50 7.15 7.19 7.15 7.16 25.0K
14:55 7.18 7.19 7.16 7.19 92.5K
15:00 7.16 7.16 7.16 7.16 2.0K
15:05 7.19 7.19 7.15 7.18 73.0K
15:10 7.15 7.17 7.14 7.15 76.0K
15:15 7.16 7.16 7.14 7.16 34.5K
15:20 7.15 7.16 7.11 7.12 267.5K
15:25 7.12 7.16 7.12 7.14 49.0K
15:30 7.15 7.15 7.12 7.13 65.0K
15:35 7.15 7.15 7.13 7.13 108.5K
15:40 7.15 7.15 7.14 7.14 28.0K
15:45 7.13 7.14 7.13 7.14 21.0K
15:50 7.15 7.16 7.14 7.15 105.5K
15:55 7.16 7.17 7.14 7.14 277.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 7.16 7.19 6.90 6.93 3.8M
2025-09-25 6.96 7.18 6.87 7.08 7.9M
2025-09-24 7.08 7.08 6.86 6.95 4.1M
2025-09-23 7.06 7.25 6.95 6.97 9.7M
2025-09-22 7.09 7.20 6.99 7.14 6.6M
2025-09-19 7.35 7.35 7.00 7.10 14.6M
2025-09-18 7.28 7.37 7.14 7.23 2.8M
2025-09-17 7.38 7.38 7.15 7.28 6.5M
2025-09-16 7.58 7.58 7.25 7.33 6.4M
2025-09-15 7.43 7.62 7.37 7.58 7.8M
2025-09-12 7.30 7.40 7.15 7.39 7.8M
2025-09-11 7.55 7.55 7.06 7.30 9.3M
2025-09-10 7.42 7.47 7.09 7.22 12.8M
2025-09-09 7.74 7.74 7.36 7.42 10.4M
2025-09-08 7.70 7.96 7.65 7.74 5.5M
2025-09-05 7.87 8.02 7.75 7.97 10.8M
2025-09-04 8.04 8.04 7.58 7.70 7.0M
2025-09-03 7.90 8.07 7.71 7.80 9.7M
2025-09-02 7.78 7.92 7.62 7.90 8.8M
2025-09-01 8.06 8.09 7.72 7.78 10.3M
2025-08-29 7.63 8.22 7.63 8.06 11.3M
2025-08-28 8.08 8.17 7.70 7.81 8.1M
2025-08-27 8.38 8.42 8.04 8.08 7.3M
2025-08-26 8.00 8.67 8.00 8.49 11.6M
2025-08-25 8.14 8.17 7.75 8.05 18.7M
2025-08-22 8.49 8.50 8.06 8.13 7.7M
2025-08-21 8.45 8.66 8.25 8.43 7.5M
2025-08-20 8.48 8.72 8.28 8.45 9.7M
2025-08-19 8.30 8.59 8.09 8.44 7.4M
2025-08-18 8.23 8.70 8.12 8.29 7.4M
2025-08-15 8.26 8.41 8.12 8.19 7.9M
2025-08-14 8.60 8.64 8.02 8.26 11.9M
2025-08-13 8.90 9.01 8.58 8.60 7.3M
2025-08-12 9.05 9.15 8.76 8.90 6.2M
2025-08-11 8.50 9.05 8.45 9.05 11.2M
2025-08-08 8.75 8.79 8.45 8.47 6.0M
2025-08-07 8.88 8.88 8.60 8.75 6.3M
2025-08-06 8.58 8.79 8.49 8.78 7.5M
2025-08-05 8.29 8.53 8.26 8.49 6.4M
2025-08-04 8.13 8.54 8.05 8.29 12.9M
2025-08-01 8.15 8.48 7.45 8.04 28.5M
2025-07-31 8.00 8.18 7.95 8.15 7.0M
2025-07-30 7.76 8.09 7.76 7.98 4.1M
2025-07-29 7.95 7.96 7.65 7.84 7.3M
2025-07-28 7.84 7.97 7.77 7.95 3.4M
2025-07-25 7.93 8.18 7.72 7.84 6.8M
2025-07-24 7.42 7.96 7.38 7.93 12.8M
2025-07-23 7.49 7.49 7.26 7.42 10.9M
2025-07-22 7.36 7.52 7.25 7.49 10.6M
2025-07-21 7.37 7.49 7.26 7.40 8.9M
2025-07-18 7.26 7.48 7.17 7.37 8.9M
2025-07-17 7.08 7.44 7.02 7.26 13.5M
2025-07-16 6.85 7.19 6.78 7.08 9.4M
2025-07-15 6.95 7.28 6.68 6.79 11.9M
2025-07-14 6.62 6.74 6.55 6.71 5.9M
2025-07-11 6.88 7.00 6.61 6.68 5.0M
2025-07-10 7.00 7.15 6.82 6.88 5.8M
2025-07-09 6.69 7.04 6.55 6.93 6.9M
2025-07-08 6.43 6.74 6.43 6.69 2.8M
2025-07-07 6.40 6.71 6.36 6.65 5.6M
2025-07-04 6.62 6.62 6.21 6.39 12.4M
2025-07-03 6.66 6.69 6.45 6.63 3.4M
2025-07-02 6.43 6.65 6.41 6.55 5.4M
2025-06-30 6.75 6.82 6.55 6.68 6.5M
2025-06-27 6.74 6.75 6.56 6.69 4.8M
2025-06-26 6.40 6.83 6.30 6.74 8.1M
2025-06-25 6.49 6.52 6.28 6.44 5.9M
2025-06-24 6.30 6.49 6.17 6.38 6.2M
2025-06-23 6.16 6.26 6.05 6.23 4.1M
2025-06-20 6.14 6.19 6.04 6.10 6.8M
2025-06-19 6.20 6.20 6.00 6.15 6.3M
2025-06-18 6.32 6.42 6.17 6.20 7.7M
2025-06-17 6.55 6.65 6.25 6.34 4.8M
2025-06-16 6.50 6.60 6.31 6.53 4.8M
2025-06-13 6.51 6.69 6.36 6.49 3.7M
2025-06-12 6.35 6.69 6.28 6.64 8.0M
2025-06-11 6.37 6.49 6.33 6.37 3.1M
2025-06-10 6.60 6.63 6.28 6.39 8.2M
2025-06-09 6.64 6.70 6.36 6.52 6.7M
2025-06-06 6.50 6.72 6.48 6.58 3.6M
2025-06-05 6.86 6.90 6.45 6.56 7.0M
2025-06-04 6.84 7.00 6.53 6.86 11.3M
2025-06-03 6.55 6.81 6.40 6.60 7.0M
2025-06-02 6.24 6.59 6.19 6.59 3.8M
2025-05-30 6.16 6.30 6.04 6.29 6.5M
2025-05-29 6.37 6.63 6.25 6.37 8.2M
2025-05-28 6.56 6.64 6.16 6.42 16.0M
2025-05-27 6.29 6.80 6.25 6.66 7.9M
2025-05-26 6.13 6.34 5.95 6.30 5.7M
2025-05-23 6.10 6.17 6.02 6.13 5.6M
2025-05-22 5.88 6.26 5.87 6.19 7.4M
2025-05-21 5.81 6.05 5.80 5.93 8.8M
2025-05-20 5.87 5.89 5.75 5.81 3.7M
2025-05-19 5.76 5.97 5.73 5.86 7.3M
2025-05-16 5.80 5.84 5.63 5.76 3.5M
2025-05-15 5.59 5.88 5.55 5.81 9.5M
2025-05-14 5.70 5.70 5.49 5.56 3.4M
2025-05-13 5.58 5.66 5.45 5.64 7.0M
2025-05-12 5.58 5.65 5.52 5.58 5.7M
2025-05-09 5.52 5.68 5.50 5.62 6.6M
2025-05-08 5.70 5.70 5.42 5.50 12.4M
2025-05-07 5.93 5.98 5.67 5.70 7.1M
2025-05-06 5.92 6.04 5.64 5.72 8.9M
2025-05-02 5.88 5.94 5.69 5.92 2.3M
2025-04-30 6.14 6.15 5.82 5.89 7.5M
2025-04-29 5.65 6.12 5.60 6.02 16.1M
2025-04-28 5.60 5.76 5.54 5.60 6.9M
2025-04-25 5.84 5.88 5.66 5.69 10.2M
2025-04-24 6.00 6.13 5.78 5.84 10.7M
2025-04-23 5.70 5.97 5.52 5.97 16.8M
2025-04-22 5.18 5.61 5.11 5.53 18.8M
2025-04-17 5.19 5.25 5.13 5.18 3.2M
2025-04-16 5.20 5.29 5.09 5.22 7.1M
2025-04-15 5.06 5.21 5.06 5.20 6.9M
2025-04-14 4.95 5.18 4.95 5.06 3.4M
2025-04-11 4.77 5.07 4.70 4.96 11.4M
2025-04-10 4.88 5.00 4.80 4.83 9.2M
2025-04-09 4.50 4.86 4.39 4.77 14.0M
2025-04-08 4.66 4.84 4.48 4.67 17.1M
2025-04-07 5.00 5.00 4.26 4.46 28.9M
2025-04-03 4.99 5.22 4.79 5.20 9.8M
2025-04-02 4.91 5.25 4.91 5.09 23.7M
2025-04-01 5.04 5.09 4.83 4.93 16.2M
2025-03-31 4.82 5.07 4.66 5.04 24.5M
2025-03-28 4.37 5.13 4.37 4.83 63.9M
2025-03-27 4.13 4.42 4.13 4.34 13.3M
2025-03-26 3.99 4.14 3.99 4.13 6.9M
2025-03-25 4.20 4.25 3.97 3.99 13.1M
2025-03-24 4.40 4.40 4.13 4.28 10.5M
2025-03-21 4.31 4.59 4.21 4.40 10.8M
2025-03-20 4.41 4.53 4.29 4.32 12.5M
2025-03-19 4.17 4.41 4.05 4.41 14.4M
2025-03-18 4.16 4.22 4.00 4.17 14.3M
2025-03-17 3.77 4.24 3.72 4.16 42.6M
2025-03-14 3.52 3.75 3.41 3.70 8.9M
2025-03-13 3.46 3.55 3.37 3.52 8.2M
2025-03-12 3.59 3.60 3.41 3.52 8.3M
2025-03-11 3.50 3.59 3.46 3.57 8.9M
2025-03-10 3.34 3.57 3.29 3.54 12.5M
2025-03-07 3.26 3.55 3.24 3.35 15.4M
2025-03-06 3.26 3.28 3.20 3.24 5.7M
2025-03-05 3.28 3.28 3.14 3.23 3.8M
2025-03-04 3.14 3.30 3.12 3.26 6.4M
2025-03-03 3.10 3.23 3.10 3.20 9.1M
2025-02-28 3.19 3.21 3.06 3.08 9.8M
2025-02-27 3.05 3.21 3.04 3.20 11.5M
2025-02-26 2.98 3.04 2.94 3.04 8.2M
2025-02-25 2.80 3.04 2.74 2.99 13.8M
2025-02-24 2.74 2.85 2.73 2.84 5.2M
2025-02-21 2.76 2.79 2.70 2.77 4.0M
2025-02-20 2.67 2.81 2.65 2.78 7.2M
2025-02-19 2.65 2.70 2.64 2.67 3.8M
2025-02-18 2.73 2.73 2.61 2.64 8.7M
2025-02-17 2.81 2.86 2.71 2.75 4.7M
2025-02-14 2.69 2.80 2.69 2.79 4.9M
2025-02-13 2.81 2.85 2.67 2.67 8.5M
2025-02-12 2.80 2.86 2.75 2.86 2.5M
2025-02-11 2.86 2.90 2.75 2.77 13.5M
2025-02-10 2.80 2.86 2.76 2.85 6.2M
2025-02-07 2.77 2.80 2.70 2.78 3.8M
2025-02-06 2.69 2.76 2.65 2.74 2.5M
2025-02-05 2.61 2.69 2.55 2.68 5.0M
2025-02-04 2.62 2.62 2.50 2.61 0.7M
2025-02-03 2.58 2.58 2.47 2.56 1.2M
2025-01-28 2.61 2.62 2.55 2.58 0.1M
2025-01-27 2.58 2.62 2.58 2.62 1.2M
2025-01-24 2.51 2.58 2.51 2.58 1.2M
2025-01-23 2.54 2.60 2.50 2.52 2.4M
2025-01-22 2.54 2.55 2.47 2.52 1.7M
2025-01-21 2.59 2.60 2.53 2.55 3.2M
2025-01-20 2.58 2.64 2.53 2.53 4.8M
2025-01-17 2.50 2.55 2.48 2.54 2.3M
2025-01-16 2.47 2.53 2.46 2.50 1.9M
2025-01-15 2.44 2.49 2.41 2.46 2.2M
2025-01-14 2.41 2.49 2.41 2.47 3.0M
2025-01-13 2.42 2.43 2.38 2.43 1.4M
2025-01-10 2.50 2.50 2.40 2.44 2.9M
2025-01-09 2.50 2.54 2.47 2.51 2.2M
2025-01-08 2.58 2.58 2.45 2.52 4.5M
2025-01-07 2.58 2.58 2.49 2.57 3.8M
2025-01-06 2.60 2.62 2.53 2.56 2.3M
2025-01-03 2.60 2.65 2.55 2.58 3.6M
2025-01-02 2.73 2.73 2.58 2.63 5.4M