Chen Lin Education Group Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01593  2019-12-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 21 1.250 1.250 - 20,184,180 1.250 1.250 - 1.170 1.330 16,564,000 1.2186 -2.34%
2025-11-28 0 20 1.280 1.270 - 19,798,880 1.280 1.270 - 1.250 1.600 14,802,000 1.3376 -20.00%
2025-10-31 0 20 1.600 1.550 1.600 25,046,780 1.600 1.550 1.600 1.480 1.850 16,006,000 1.5648 3.90%
2025-09-30 0 22 1.540 1.540 1.690 16,066,100 1.540 1.540 1.690 1.340 3.000 11,268,000 1.4258 14.93%
2025-08-29 0 21 1.340 1.340 1.380 12,762,120 1.340 1.340 1.380 1.310 1.480 9,476,000 1.3468 -3.60%
2025-07-31 0 22 1.390 1.370 1.480 15,227,540 1.390 1.370 1.480 1.240 1.860 11,774,000 1.2933 5.30%
2025-06-30 0 21 1.320 1.280 1.500 14,401,300 1.320 1.280 1.500 1.240 1.360 11,364,000 1.2673 3.94%
2025-05-30 0 20 1.270 1.260 1.450 33,477,680 1.270 1.260 1.450 1.250 1.490 27,660,000 1.2103 -6.62%
2025-04-30 0 19 1.360 1.360 1.370 31,081,840 1.360 1.360 1.370 1.340 1.500 23,932,000 1.2988 0.00%
2025-03-31 0 21 1.360 1.360 1.410 17,634,560 1.360 1.360 1.410 1.330 1.450 12,908,000 1.3662 0.00%
2025-02-28 0 20 1.360 1.360 1.370 18,770,040 1.360 1.360 1.370 1.330 1.450 13,722,000 1.3679 -2.16%
2025-01-28 0 19 1.390 1.370 1.390 19,998,040 1.390 1.370 1.390 1.340 1.490 14,594,000 1.3703 0.00%
2024-12-31 0 20 1.390 1.380 1.390 17,764,580 1.390 1.380 1.390 1.370 1.530 12,642,000 1.4052 -3.47%
2024-11-29 0 21 1.440 1.420 1.440 18,822,060 1.440 1.420 1.440 1.380 1.550 13,358,000 1.4090 2.13%
2024-10-31 0 21 1.410 1.400 1.410 26,621,560 1.410 1.400 1.410 1.380 1.490 18,920,000 1.4071 -4.08%
2024-09-30 0 19 1.470 1.450 1.470 21,384,220 1.470 1.450 1.470 1.430 1.530 14,662,000 1.4585 0.00%
2024-08-30 0 22 1.470 1.460 1.470 16,373,900 1.470 1.460 1.470 1.420 1.570 11,174,000 1.4654 0.68%
2024-07-31 0 22 1.460 1.440 1.470 22,650,500 1.460 1.440 1.470 1.450 1.520 15,306,000 1.4798 -3.95%
2024-06-28 0 19 1.520 1.480 - 5,741,240 1.520 1.480 - 1.420 1.540 3,846,000 1.4928 1.33%
2024-05-31 0 21 1.500 1.490 1.500 9,101,760 1.500 1.490 1.500 1.460 1.530 6,478,000 1.4050 0.00%
2024-04-30 0 20 1.500 1.500 1.510 13,290,520 1.500 1.500 1.510 1.400 1.610 8,994,000 1.4777 -6.25%
2024-03-28 0 20 1.600 1.570 - 10,872,240 1.600 1.570 - 1.550 1.650 6,822,000 1.5937 -0.62%
2024-02-29 0 19 1.610 1.580 1.610 4,107,400 1.610 1.580 1.610 1.580 1.710 2,488,000 1.6509 -5.29%
2024-01-31 0 22 1.700 1.670 1.720 11,400,340 1.700 1.670 1.720 1.670 1.780 6,664,000 1.7107 -5.56%
2023-12-29 12 19 1.800 1.730 1.800 7,097,960 1.800 1.730 1.800 1.730 1.860 3,946,000 1.7988 2.27%
2023-11-30 0 22 1.760 1.760 1.770 32,477,540 1.760 1.760 1.770 1.760 1.950 17,772,000 1.8275 -8.33%
2023-10-31 0 20 1.920 1.920 1.930 27,924,720 1.920 1.920 1.930 1.790 1.980 14,970,000 1.8654 1.05%
2023-09-29 0 19 1.900 1.900 2.000 31,816,040 1.900 1.900 2.000 1.800 1.990 16,692,000 1.9061 0.00%
2023-08-31 0 23 1.900 1.890 1.900 34,871,420 1.900 1.890 1.900 1.860 2.090 17,832,000 1.9556 -5.47%
2023-07-31 0 20 2.010 2.000 2.020 37,846,860 2.010 2.000 2.020 1.980 2.080 18,864,000 2.0063 0.50%
2023-06-30 0 21 2.000 2.000 2.010 36,986,600 2.000 2.000 2.010 1.970 2.080 18,498,000 1.9995 0.00%
2023-05-31 0 21 2.000 1.970 2.000 33,542,480 2.000 1.970 2.000 1.970 2.110 16,566,000 2.0248 -3.85%
2023-04-28 0 17 2.080 2.050 2.080 27,667,700 2.080 2.050 2.080 2.000 2.180 13,478,000 2.0528 3.48%
2023-03-31 0 23 2.010 2.000 2.010 31,042,240 2.010 2.000 2.010 1.980 2.100 15,410,000 2.0144 -0.50%
2023-02-28 0 20 2.020 2.010 2.100 24,815,260 2.020 2.010 2.100 1.980 2.270 12,198,000 2.0344 0.50%
2023-01-31 0 18 2.010 1.990 2.010 28,017,900 2.010 1.990 2.010 1.980 2.410 13,576,000 2.0638 -9.46%
2022-12-30 0 20 2.220 2.200 2.220 51,872,360 2.220 2.200 2.220 1.960 2.250 25,104,000 2.0663 12.12%
2022-11-30 0 22 1.980 1.960 1.980 40,906,620 1.980 1.960 1.980 1.740 2.110 20,930,000 1.9544 -1.49%
2022-10-31 0 20 2.010 2.010 2.030 57,330,040 2.010 2.010 2.030 1.960 2.070 28,642,000 2.0016 0.00%
2022-09-30 0 21 2.010 1.990 2.010 61,281,900 2.010 1.990 2.010 1.920 2.140 29,994,000 2.0431 -4.29%
2022-08-31 0 23 2.100 2.080 2.100 66,790,220 2.100 2.080 2.100 2.000 2.230 31,566,000 2.1159 -2.78%
2022-07-29 0 20 2.160 2.120 2.170 61,152,440 2.160 2.120 2.170 2.050 2.230 28,578,000 2.1398 0.47%
2022-06-30 0 21 2.150 2.120 2.150 62,471,760 2.150 2.120 2.150 2.050 2.240 29,302,000 2.1320 -0.92%
2022-05-31 0 20 2.170 2.130 2.230 64,744,820 2.170 2.130 2.230 2.000 2.280 30,192,000 2.1444 -2.25%
2022-04-29 0 18 2.220 2.220 2.280 52,642,660 2.220 2.220 2.280 2.130 2.340 23,674,000 2.2236 2.78%
2022-03-31 0 23 2.160 2.160 2.210 93,725,780 2.160 2.160 2.210 1.900 2.280 44,802,000 2.0920 2.86%
2022-02-28 0 17 2.100 2.080 2.100 53,362,680 2.100 2.080 2.100 2.060 2.280 25,166,000 2.1204 -2.33%
2022-01-31 0 21 2.150 2.120 2.150 69,928,700 2.150 2.120 2.150 2.000 2.480 31,834,000 2.1967 -10.04%
2021-12-31 0 22 2.390 2.330 2.390 93,200,960 2.390 2.330 2.390 2.030 2.520 41,358,000 2.2535 12.74%
2021-11-30 0 22 2.120 2.100 2.140 94,093,820 2.120 2.100 2.140 2.050 2.300 43,260,000 2.1751 -2.30%
2021-10-29 0 18 2.170 2.160 2.170 88,547,230 2.170 2.160 2.170 2.100 2.300 40,537,000 2.1844 -1.36%
2021-09-30 0 21 2.200 2.170 2.200 128,890,820 2.200 2.170 2.200 2.160 2.480 55,436,000 2.3250 -9.09%
2021-08-31 0 22 2.420 2.420 2.430 166,430,460 2.420 2.420 2.430 2.380 2.650 66,394,000 2.5067 -9.02%
2021-07-30 0 21 2.660 2.640 2.660 194,629,420 2.660 2.640 2.660 2.390 2.740 76,555,806 2.5423 -0.61%
2021-06-30 0 21 2.700 2.700 2.710 213,245,740 2.676 2.676 2.686 2.280 2.726 84,891,306 2.5120 16.38%
2021-05-31 0 20 2.320 2.320 2.370 196,619,800 2.300 2.300 2.349 2.270 2.676 80,855,876 2.4317 -13.43%
2021-04-30 0 19 2.680 2.680 2.690 180,314,600 2.656 2.656 2.666 2.339 2.855 70,220,503 2.5678 -0.74%
2021-03-31 0 23 2.700 2.680 2.700 255,220,360 2.676 2.656 2.676 2.518 2.934 92,756,357 2.7515 -6.90%
2021-02-26 0 18 2.900 2.880 2.900 214,670,060 2.875 2.855 2.875 2.696 3.410 69,524,391 3.0877 5.07%
2021-01-29 0 20 2.760 2.740 2.760 269,353,120 2.736 2.716 2.736 2.260 2.884 107,049,847 2.5161 13.58%
2020-12-31 0 22 2.430 2.400 2.430 112,314,360 2.409 2.379 2.409 1.883 2.458 51,211,614 2.1931 19.12%
2020-11-30 0 21 2.040 2.000 2.040 60,251,920 2.022 1.982 2.022 1.933 2.121 29,735,060 2.0263 0.99%
2020-10-30 0 18 2.020 1.990 2.020 67,178,400 2.002 1.973 2.002 1.844 2.101 33,344,751 2.0147 -3.35%
2020-09-30 0 22 2.090 2.050 2.090 77,309,400 2.072 2.032 2.072 2.032 2.210 36,659,856 2.1088 -2.79%
2020-08-31 0 21 2.150 2.110 2.150 98,954,400 2.131 2.091 2.131 1.982 2.280 46,788,783 2.1149 0.47%
2020-07-31 0 22 2.140 2.090 2.140 76,502,260 2.121 2.072 2.121 1.913 2.269 36,390,867 2.1022 -4.02%
2020-06-30 0 21 2.250 2.200 2.250 46,417,900 2.210 2.161 2.210 2.063 2.348 20,805,071 2.2311 -3.85%
2020-05-29 0 20 2.340 2.330 2.340 62,706,200 2.298 2.289 2.298 2.220 2.554 26,489,917 2.3672 -2.50%
2020-04-29 0 19 2.400 2.390 2.400 79,865,720 2.357 2.348 2.357 2.132 2.623 34,878,730 2.2898 0.42%
2020-03-31 0 22 2.390 2.380 2.390 124,601,160 2.348 2.338 2.348 1.994 2.348 57,960,183 2.1498 16.02%
2020-02-28 0 20 2.060 2.000 2.060 22,601,670 2.023 1.965 2.023 1.915 2.210 11,037,805 2.0477 1.48%
2020-01-31 0 20 2.030 1.990 2.040 37,482,800 1.994 1.955 2.004 1.768 2.181 18,388,197 2.0384 -6.88%
2019-12-31 0 11 2.180 2.140 2.180 84,902,950 2.141 2.102 2.141 1.866 2.220 40,225,580 2.1107

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top