China Gingko Education Group Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.050 | 5.300 | 4.580 | 4.680 | 4.680 | 1,736,000 |
| 2026-07-28 | 4.980 | 5.190 | 4.700 | 5.050 | 5.050 | 656,000 |
| 2026-07-27 | 4.870 | 5.250 | 4.870 | 4.980 | 4.980 | 664,000 |
| 2026-07-24 | 4.720 | 4.900 | 4.700 | 4.850 | 4.850 | 520,000 |
| 2026-07-23 | 4.530 | 5.050 | 4.500 | 4.740 | 4.740 | 634,000 |
| 2026-07-22 | 4.500 | 4.620 | 4.300 | 4.600 | 4.600 | 868,000 |
| 2026-07-21 | 4.240 | 4.900 | 4.200 | 4.560 | 4.560 | 780,000 |
| 2026-07-20 | 4.950 | 4.980 | 3.720 | 4.590 | 4.590 | 755,000 |
| 2026-07-17 | 6.050 | 6.070 | 4.800 | 4.800 | 4.800 | 676,500 |
| 2026-07-16 | 6.350 | 6.380 | 5.910 | 6.150 | 6.150 | 696,000 |
| 2026-07-15 | 6.690 | 6.690 | 6.240 | 6.350 | 6.350 | 495,000 |
| 2026-07-14 | 6.840 | 6.840 | 6.050 | 6.340 | 6.340 | 718,000 |
| 2026-07-13 | 6.710 | 6.930 | 6.300 | 6.840 | 6.840 | 630,000 |
| 2026-07-10 | 6.980 | 6.980 | 6.250 | 6.710 | 6.710 | 736,000 |
| 2026-07-09 | 6.900 | 7.000 | 6.530 | 6.800 | 6.800 | 618,000 |
| 2026-07-08 | 6.660 | 6.980 | 6.400 | 6.770 | 6.770 | 670,000 |
| 2026-07-07 | 6.030 | 6.690 | 6.000 | 6.660 | 6.660 | 874,000 |
| 2026-07-06 | 6.300 | 6.370 | 5.990 | 6.030 | 6.030 | 526,000 |
| 2026-07-03 | 6.370 | 6.430 | 6.100 | 6.280 | 6.280 | 562,000 |
| 2026-07-02 | 6.630 | 6.820 | 5.380 | 6.370 | 6.370 | 510,000 |
| 2026-06-30 | 7.230 | 7.750 | 6.530 | 6.610 | 6.610 | 678,000 |
| 2026-06-29 | 7.130 | 7.850 | 7.130 | 7.190 | 7.190 | 598,000 |
| 2026-06-26 | 7.110 | 7.730 | 7.110 | 7.230 | 7.230 | 496,000 |
| 2026-06-25 | 7.220 | 7.600 | 7.010 | 7.070 | 7.070 | 420,000 |
| 2026-06-24 | 7.230 | 7.470 | 7.020 | 7.210 | 7.210 | 502,000 |
| 2026-06-23 | 7.230 | 7.460 | 7.100 | 7.170 | 7.170 | 624,000 |
| 2026-06-22 | 6.780 | 7.400 | 6.530 | 7.110 | 7.110 | 700,000 |
| 2026-06-18 | 7.000 | 7.160 | 6.620 | 6.780 | 6.780 | 764,000 |
| 2026-06-17 | 7.040 | 7.260 | 6.900 | 7.000 | 7.000 | 436,000 |
| 2026-06-16 | 7.070 | 7.360 | 7.010 | 7.030 | 7.030 | 454,000 |
| 2026-06-15 | 6.880 | 7.480 | 6.880 | 7.080 | 7.080 | 436,000 |
| 2026-06-12 | 7.010 | 7.390 | 7.000 | 7.050 | 7.050 | 462,000 |
| 2026-06-11 | 7.170 | 7.540 | 6.950 | 7.000 | 7.000 | 468,000 |
| 2026-06-10 | 7.210 | 7.310 | 7.050 | 7.160 | 7.160 | 522,000 |
| 2026-06-09 | 7.150 | 7.620 | 7.060 | 7.210 | 7.210 | 434,000 |
| 2026-06-08 | 6.810 | 7.700 | 6.800 | 7.200 | 7.200 | 418,000 |
| 2026-06-05 | 7.200 | 7.470 | 7.070 | 7.100 | 7.100 | 528,000 |
| 2026-06-04 | 6.890 | 7.480 | 6.890 | 7.060 | 7.060 | 444,000 |
| 2026-06-03 | 8.010 | 8.010 | 6.510 | 6.850 | 6.850 | 572,000 |
| 2026-06-02 | 7.650 | 8.150 | 7.590 | 7.980 | 7.980 | 432,000 |
| 2026-06-01 | 6.800 | 8.100 | 6.800 | 7.960 | 7.960 | 792,000 |
| 2026-05-29 | 7.090 | 7.280 | 6.700 | 7.050 | 7.050 | 548,000 |
| 2026-05-28 | 7.450 | 7.660 | 7.060 | 7.080 | 7.080 | 452,000 |
| 2026-05-27 | 6.740 | 8.030 | 6.740 | 7.460 | 7.460 | 1,174,000 |
| 2026-05-26 | 6.220 | 6.750 | 6.220 | 6.610 | 6.610 | 790,000 |
| 2026-05-22 | 6.740 | 6.750 | 6.410 | 6.410 | 6.410 | 588,000 |
| 2026-05-21 | 6.730 | 6.750 | 6.630 | 6.680 | 6.680 | 674,000 |
| 2026-05-20 | 6.500 | 6.750 | 6.450 | 6.720 | 6.720 | 596,000 |
| 2026-05-19 | 6.750 | 6.750 | 6.540 | 6.750 | 6.750 | 486,000 |
| 2026-05-18 | 6.330 | 6.830 | 6.330 | 6.670 | 6.670 | 964,000 |
| 2026-05-15 | 6.750 | 6.790 | 6.610 | 6.750 | 6.750 | 468,000 |
| 2026-05-14 | 6.220 | 6.750 | 6.200 | 6.600 | 6.600 | 462,000 |
| 2026-05-13 | 6.610 | 6.650 | 6.060 | 6.210 | 6.210 | 554,000 |
| 2026-05-12 | 7.310 | 7.320 | 6.400 | 6.520 | 6.520 | 1,166,000 |
| 2026-05-11 | 7.200 | 7.310 | 6.850 | 7.100 | 7.100 | 1,278,000 |
| 2026-05-08 | 6.540 | 7.300 | 6.540 | 6.810 | 6.810 | 882,000 |
| 2026-05-07 | 6.250 | 6.500 | 6.150 | 6.320 | 6.320 | 570,000 |
| 2026-05-06 | 5.620 | 6.470 | 5.620 | 6.070 | 6.070 | 2,630,000 |
| 2026-05-05 | 5.570 | 6.000 | 5.530 | 5.620 | 5.620 | 1,106,000 |
| 2026-05-04 | 5.000 | 6.090 | 4.920 | 5.540 | 5.540 | 1,742,000 |
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.