China Gingko Education Group Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.045 | 9.150 | 8.500 | 9.070 | 9.070 | 434,000 |
| 2026-10-21 | 8.225 | 9.400 | 8.225 | 9.050 | 9.050 | 1,074,000 |
| 2026-10-20 | 8.005 | 8.750 | 7.800 | 8.225 | 8.225 | 500,000 |
| 2026-10-16 | 7.730 | 8.650 | 7.455 | 8.005 | 8.005 | 884,000 |
| 2026-10-15 | 7.630 | 7.950 | 7.180 | 7.725 | 7.725 | 640,000 |
| 2026-10-14 | 7.740 | 7.920 | 7.465 | 7.630 | 7.630 | 462,000 |
| 2026-10-13 | 7.680 | 7.800 | 7.680 | 7.740 | 7.740 | 418,000 |
| 2026-10-12 | 7.420 | 7.850 | 7.300 | 7.680 | 7.680 | 474,000 |
| 2026-10-09 | 7.850 | 7.850 | 7.150 | 7.420 | 7.420 | 650,000 |
| 2026-10-08 | 8.700 | 8.700 | 6.500 | 7.850 | 7.850 | 1,868,000 |
| 2026-10-07 | 9.070 | 9.490 | 8.710 | 9.025 | 9.025 | 2,720,000 |
| 2026-10-06 | 9.205 | 9.355 | 8.700 | 9.070 | 9.070 | 454,000 |
| 2026-10-05 | 8.830 | 9.380 | 8.705 | 9.200 | 9.200 | 606,000 |
| 2026-10-02 | 9.585 | 9.890 | 8.465 | 8.900 | 8.900 | 922,000 |
| 2026-09-30 | 8.080 | 9.100 | 8.080 | 9.100 | 9.100 | 702,000 |
| 2026-09-29 | 7.880 | 8.500 | 7.880 | 8.075 | 8.075 | 602,000 |
| 2026-09-28 | 8.000 | 8.500 | 7.880 | 7.880 | 7.880 | 452,000 |
| 2026-09-25 | 7.705 | 8.200 | 7.625 | 8.085 | 8.085 | 412,000 |
| 2026-09-24 | 7.940 | 8.500 | 7.700 | 7.700 | 7.700 | 684,000 |
| 2026-09-23 | 7.935 | 7.965 | 7.900 | 7.940 | 7.940 | 402,000 |
| 2026-09-22 | 8.045 | 8.500 | 7.545 | 7.965 | 7.965 | 4,250,000 |
| 2026-09-21 | 7.600 | 8.370 | 7.300 | 8.045 | 8.045 | 508,000 |
| 2026-09-18 | 7.400 | 7.895 | 7.400 | 7.865 | 7.865 | 476,000 |
| 2026-09-17 | 8.200 | 8.385 | 7.200 | 7.390 | 7.390 | 590,000 |
| 2026-09-16 | 8.700 | 9.295 | 8.200 | 8.200 | 8.200 | 578,000 |
| 2026-09-15 | 8.515 | 10.200 | 8.340 | 8.970 | 8.970 | 2,654,000 |
| 2026-09-14 | 8.405 | 9.980 | 8.310 | 8.510 | 8.510 | 2,182,000 |
| 2026-09-11 | 8.260 | 10.090 | 7.200 | 8.415 | 8.415 | 5,252,000 |
| 2026-09-10 | 7.690 | 8.100 | 7.180 | 8.020 | 8.020 | 558,000 |
| 2026-09-09 | 7.785 | 8.000 | 7.175 | 7.690 | 7.690 | 766,000 |
| 2026-09-08 | 6.900 | 8.000 | 6.900 | 7.785 | 7.785 | 652,000 |
| 2026-09-07 | 6.995 | 7.400 | 6.800 | 7.395 | 7.395 | 536,000 |
| 2026-09-04 | 7.080 | 7.100 | 6.735 | 7.020 | 7.020 | 564,000 |
| 2026-09-03 | 7.590 | 7.590 | 6.300 | 7.080 | 7.080 | 704,000 |
| 2026-09-02 | 7.800 | 7.900 | 7.480 | 7.590 | 7.590 | 410,000 |
| 2026-09-01 | 6.800 | 7.800 | 6.800 | 7.800 | 7.800 | 814,000 |
| 2026-08-31 | 6.445 | 7.000 | 6.445 | 6.800 | 6.800 | 520,000 |
| 2026-08-28 | 5.980 | 6.500 | 5.980 | 6.440 | 6.440 | 548,000 |
| 2026-08-27 | 5.700 | 6.355 | 5.700 | 5.880 | 5.880 | 814,500 |
| 2026-08-26 | 5.555 | 6.350 | 5.550 | 6.090 | 6.090 | 728,000 |
| 2026-08-25 | 5.555 | 5.920 | 5.555 | 5.650 | 5.650 | 692,000 |
| 2026-08-24 | 5.320 | 6.020 | 5.320 | 5.555 | 5.555 | 1,022,000 |
| 2026-08-21 | 5.205 | 5.900 | 5.205 | 5.900 | 5.900 | 550,000 |
| 2026-08-20 | 4.900 | 5.375 | 4.750 | 5.205 | 5.205 | 890,000 |
| 2026-08-19 | 4.650 | 5.075 | 4.605 | 4.870 | 4.870 | 636,000 |
| 2026-08-18 | 4.660 | 5.050 | 4.655 | 4.720 | 4.720 | 840,000 |
| 2026-08-17 | 5.150 | 5.370 | 4.560 | 4.560 | 4.560 | 748,000 |
| 2026-08-14 | 4.400 | 5.210 | 4.400 | 5.090 | 5.090 | 1,884,000 |
| 2026-08-13 | 4.550 | 4.975 | 4.550 | 4.735 | 4.735 | 846,000 |
| 2026-08-12 | 4.400 | 4.920 | 4.230 | 4.690 | 4.690 | 1,206,000 |
| 2026-08-11 | 4.425 | 4.600 | 4.125 | 4.390 | 4.390 | 966,000 |
| 2026-08-10 | 4.670 | 4.670 | 4.330 | 4.430 | 4.430 | 608,000 |
| 2026-08-07 | 4.700 | 4.705 | 4.280 | 4.645 | 4.645 | 704,000 |
| 2026-08-06 | 4.600 | 4.710 | 4.400 | 4.545 | 4.545 | 720,000 |
| 2026-08-05 | 4.355 | 4.590 | 4.280 | 4.495 | 4.495 | 794,000 |
| 2026-08-04 | 4.505 | 4.980 | 4.035 | 4.270 | 4.270 | 792,000 |
| 2026-08-03 | 4.610 | 4.900 | 4.490 | 4.505 | 4.505 | 806,000 |
| 2026-07-31 | 4.040 | 4.700 | 3.690 | 4.610 | 4.610 | 2,020,000 |
| 2026-07-30 | 4.500 | 4.600 | 3.610 | 4.200 | 4.200 | 1,668,000 |
| 2026-07-29 | 5.050 | 5.300 | 4.580 | 4.680 | 4.680 | 1,736,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.