China Gingko Education Group Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.150	1.150	1.150	1.150	1.150	0
2022-06-01	1.010	1.170	1.000	1.150	1.150	8,000
2022-05-31	1.160	1.160	1.160	1.160	1.160	0
2022-05-30	0.820	1.180	0.820	1.180	1.180	98,000
2022-05-27	0.900	1.050	0.900	1.050	1.050	4,000
2022-05-26	1.050	1.050	1.050	1.050	1.050	6,000
2022-05-25	1.060	1.060	1.040	1.040	1.040	4,000
2022-05-24	1.030	1.030	1.030	1.030	1.030	0
2022-05-23	1.060	1.060	1.060	1.060	1.060	0
2022-05-20	1.060	1.060	1.060	1.060	1.060	4,000
2022-05-19	1.050	1.060	1.050	1.060	1.060	20,000
2022-05-18	1.050	1.050	1.050	1.050	1.050	0
2022-05-17	1.050	1.050	1.050	1.050	1.050	0
2022-05-16	1.050	1.050	1.050	1.050	1.050	2,000
2022-05-13	1.050	1.050	1.050	1.050	1.050	2,000
2022-05-12	1.020	1.020	1.020	1.020	1.020	6,000
2022-05-11	1.040	1.040	1.010	1.010	1.010	16,000
2022-05-10	1.010	1.170	1.000	1.110	1.110	64,000
2022-05-06	1.010	1.170	1.010	1.170	1.170	8,000
2022-05-05	1.190	1.190	1.190	1.190	1.190	0
2022-05-04	1.190	1.190	1.190	1.190	1.190	4,000
2022-05-03	1.060	1.140	1.020	1.140	1.140	28,000
2022-04-29	1.010	1.190	1.010	1.180	1.180	40,000
2022-04-28	1.150	1.200	1.150	1.200	1.200	8,000
2022-04-27	1.140	1.150	1.120	1.150	1.150	6,000
2022-04-26	1.390	1.390	1.080	1.080	1.080	62,000
2022-04-25	0.960	1.050	0.960	1.050	1.050	6,000
2022-04-22	1.390	1.400	1.390	1.400	1.400	14,000
2022-04-21	1.420	1.420	1.360	1.400	1.400	8,000
2022-04-20	1.430	1.430	1.430	1.430	1.430	6,000
2022-04-19	1.430	1.440	1.430	1.430	1.430	28,000
2022-04-14	1.430	1.440	1.330	1.440	1.440	70,000
2022-04-13	1.410	1.480	1.300	1.440	1.440	56,000
2022-04-12	1.400	1.450	1.390	1.420	1.420	68,000
2022-04-11	1.350	1.410	1.290	1.400	1.400	88,000
2022-04-08	1.280	1.390	1.270	1.390	1.390	88,000
2022-04-07	1.290	1.290	1.280	1.280	1.280	22,000
2022-04-06	1.250	1.300	1.180	1.290	1.290	110,000
2022-04-04	1.170	2.090	1.110	1.290	1.290	312,000
2022-04-01	0.910	1.130	0.880	1.100	1.100	192,000
2022-03-30	0.980	0.980	0.800	0.910	0.910	292,000
2022-03-28	1.030	1.030	1.010	1.020	1.020	70,000
2022-03-25	1.030	1.040	1.030	1.030	1.030	60,000
2022-03-24	1.080	1.080	1.080	1.080	1.080	44,000
2022-03-23	1.090	1.090	1.090	1.090	1.090	44,000
2022-03-18	1.030	1.030	1.030	1.030	1.030	4,000
2022-03-17	1.080	1.080	1.020	1.040	1.040	8,000
2022-03-16	1.080	1.080	1.080	1.080	1.080	66,000
2022-03-15	1.080	1.080	1.020	1.030	1.030	76,000
2022-03-14	1.090	1.090	1.010	1.080	1.080	58,000
2022-03-11	1.080	1.090	1.080	1.080	1.080	48,000
2022-03-10	0.980	1.060	0.980	1.060	1.060	22,000
2022-03-09	1.030	1.030	1.030	1.030	1.030	4,000
2022-03-07	1.030	1.030	1.030	1.030	1.030	6,000
2022-03-02	1.010	1.030	1.010	1.030	1.030	8,000
2022-03-01	1.060	1.060	1.060	1.060	1.060	2,000
2022-02-28	1.020	1.070	1.020	1.070	1.070	134,000
2022-02-24	1.080	1.080	1.080	1.080	1.080	30,000
2022-02-23	1.010	1.090	0.970	1.090	1.090	106,000
2022-02-22	1.080	1.080	1.010	1.010	1.010	42,000

← NewerPage 19 of 21 · 1,213 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.