HKEX · 2779 · stock
China Xinhua Education Group Limited (2779) stock price history
Every HKEX trading session of China Xinhua Education Group Limited from Mar 26, 2018 to Sep 28, 2026: 2,093 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2779 adjusted close, 2018 to 2026
- HK$3.12
- All time high, 2018
- HK$0.8000
- 52 week high, HK$0.2900 low
- 2,093
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
2779 key facts
- China Xinhua Education Group Limited (2779) closed at HK$0.3500 on Sep 28, 2026 on HKEX.
- 2779's all time high close is HK$3.12, set on May 24, 2018; its all time low close is HK$0.2950 on Jun 23, 2026.
- 2779's 52 week range is HK$0.2900 to HK$0.8000.
- 2779 returned -48.5% over the year to Sep 28, 2026 and -71.6% over five years.
- Since Mar 26, 2018 2779 returned -85%, -20.1% a year compounded.
- 2779's deepest drawdown was -90.5% from Jun 15, 2018 to Jun 23, 2026.
- DataCedar holds 2,093 daily sessions of 2779 history from Mar 26, 2018 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
2779 price chart, 2018 to 2026
2779 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | +4.5% |
| 6 months | -38.6% |
| Year to date | -37.5% |
| 1 year | -48.5% |
| 3 years | -36.1% |
| 5 years | -71.6% |
| 10 years | n/a |
| Since Mar 26, 2018 | -85.2% |
| Compound annual growth, 8.5 years | -20.1% |
2779 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.12 on May 24, 2018
- All time low close
- HK$0.2950 on Jun 23, 2026
- 52 week high
- HK$0.8000 on Oct 3, 2025
- 52 week low
- HK$0.2900 on Jun 22, 2026
- Deepest drawdown
- -90.5% from Jun 15, 2018 to Jun 23, 2026, not yet recovered
- Best single session
- +28.9% on Dec 23, 2022
- Worst single session
- -27.2% on Aug 13, 2018
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2024, +46%
- Worst calendar year
- 2023, -47%
2779 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 26, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.5600 | HK$0.6100 | HK$0.2900 | HK$0.3500 | -37.5% | 71.1M | 182 |
| 2025 | HK$0.7100 | HK$0.8000 | HK$0.4950 | HK$0.5600 | -22.2% | 209.8M | 246 |
| 2024 | HK$0.4932 | HK$0.9000 | HK$0.4430 | HK$0.7200 | +46.0% | 199.7M | 246 |
| 2023 | HK$0.9010 | HK$0.9852 | HK$0.4567 | HK$0.4932 | -47.2% | 73.7M | 243 |
| 2022 | HK$1.26 | HK$1.34 | HK$0.6063 | HK$0.9347 | -25.6% | 79.2M | 246 |
| 2021 | HK$1.95 | HK$1.95 | HK$1.12 | HK$1.26 | -35.5% | 143.9M | 247 |
| 2020 | HK$1.95 | HK$2.11 | HK$1.43 | HK$1.95 | -1.7% | 342.9M | 248 |
| 2019 | HK$1.38 | HK$2.27 | HK$1.20 | HK$1.98 | +41.7% | 426.7M | 246 |
| 2018 | HK$2.24 | HK$3.24 | HK$1.36 | HK$1.40 | n/a | 1.1B | 189 |
2779 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.3500 | +4.5% |
| August 2026 | HK$0.3350 | +8.1% |
| July 2026 | HK$0.3100 | -6.1% |
| June 2026 | HK$0.3300 | -17.5% |
| May 2026 | HK$0.4000 | -15.8% |
| April 2026 | HK$0.4750 | -18.1% |
| March 2026 | HK$0.5800 | +1.8% |
| February 2026 | HK$0.5700 | -1.7% |
| January 2026 | HK$0.5800 | +3.6% |
| December 2025 | HK$0.5600 | -3.4% |
| November 2025 | HK$0.5800 | -10.8% |
| October 2025 | HK$0.6500 | -7.1% |
About the 2779 data
Daily bars. 2,093 sessions from Mar 26, 2018 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2779/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 2768 Qingdao Gon Technology Co., Ltd.
- 2772 Zhongliang Holdings Group Company Limited
- 2777 Guangzhou R&F Properties Co., Ltd.
- 2778 Champion Real Estate Investment Trust
- 2788 Chuangxin Industries Holdings Limited
- 2789 Yuanda China Holdings Limited
- 2797 Jiangxi Qiyunshan Food Co., Ltd.
- 2798 Perennial Energy Holdings Limited
Common questions
2779 share price history
