China Gingko Education Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.090	1.090	1.090	1.090	1.090	10,000
2022-02-15	1.100	1.160	1.100	1.100	1.100	40,000
2022-02-14	1.030	1.070	1.030	1.070	1.070	16,000
2022-02-11	1.070	1.070	1.070	1.070	1.070	16,000
2022-02-10	1.070	1.070	1.050	1.070	1.070	30,000
2022-02-09	1.190	1.200	1.100	1.160	1.160	118,000
2022-02-07	1.200	1.200	1.190	1.190	1.190	4,000
2022-01-28	1.060	1.070	1.060	1.060	1.060	28,000
2022-01-27	1.170	1.170	1.170	1.170	1.170	12,000
2022-01-26	1.100	1.190	1.070	1.180	1.180	26,000
2022-01-25	1.050	1.230	1.050	1.200	1.200	220,000
2022-01-21	1.100	1.100	1.050	1.050	1.050	6,000
2022-01-20	1.010	1.070	0.900	1.060	1.060	74,000
2022-01-18	1.010	1.010	1.010	1.010	1.010	8,000
2022-01-17	1.030	1.050	1.000	1.020	1.020	108,000
2022-01-14	1.020	1.180	1.020	1.170	1.170	192,000
2022-01-13	1.050	1.050	1.030	1.030	1.030	4,000
2022-01-12	1.150	1.150	1.030	1.030	1.030	58,000
2022-01-10	1.150	1.150	1.130	1.130	1.130	54,000
2022-01-07	1.190	1.200	1.130	1.130	1.130	36,000
2022-01-06	1.220	1.220	1.090	1.130	1.130	262,000
2022-01-05	1.240	1.240	1.130	1.210	1.210	282,000
2022-01-04	1.180	1.240	1.180	1.240	1.240	268,000
2022-01-03	1.190	1.190	1.160	1.180	1.180	218,000
2021-12-31	1.190	1.190	1.180	1.180	1.180	248,000
2021-12-30	1.170	1.190	1.160	1.180	1.180	262,000
2021-12-29	1.190	1.190	1.160	1.160	1.160	822,000
2021-12-28	1.200	1.200	1.160	1.180	1.180	268,000
2021-12-24	1.240	1.240	1.150	1.170	1.170	240,000
2021-12-23	1.240	1.240	1.220	1.230	1.230	258,000
2021-12-22	1.160	1.240	1.160	1.220	1.220	614,000
2021-12-21	1.240	1.240	1.230	1.240	1.240	82,000
2021-12-20	1.210	1.230	1.210	1.230	1.230	8,000
2021-12-17	1.210	1.210	1.160	1.190	1.190	10,000
2021-12-16	1.240	1.240	1.160	1.160	1.160	52,000
2021-12-15	1.210	1.230	1.160	1.210	1.210	12,000
2021-12-14	1.220	1.220	1.200	1.210	1.210	110,000
2021-12-13	1.210	1.220	1.150	1.160	1.160	268,000
2021-12-10	1.230	1.230	1.210	1.220	1.220	236,000
2021-12-09	1.230	1.240	1.160	1.220	1.220	238,000
2021-12-08	1.230	1.250	1.210	1.230	1.230	208,000
2021-12-07	1.220	1.270	1.220	1.240	1.240	202,000
2021-12-06	1.230	1.240	1.190	1.190	1.190	210,000
2021-12-03	1.230	1.250	1.230	1.240	1.240	202,000
2021-12-02	1.250	1.260	1.250	1.250	1.250	204,000
2021-12-01	1.270	1.270	1.160	1.250	1.250	410,000
2021-11-30	1.250	1.280	1.240	1.240	1.240	222,000
2021-11-29	1.290	1.290	1.200	1.200	1.200	224,000
2021-11-26	1.280	1.280	1.260	1.260	1.260	222,000
2021-11-25	1.240	1.290	1.240	1.260	1.260	256,000
2021-11-24	1.210	1.220	1.210	1.220	1.220	226,000
2021-11-23	1.220	1.220	1.140	1.210	1.210	330,000
2021-11-22	1.230	1.240	1.190	1.200	1.200	334,000
2021-11-19	1.300	1.300	1.220	1.220	1.220	218,000
2021-11-18	1.250	1.290	1.220	1.290	1.290	404,000
2021-11-17	1.270	1.300	1.270	1.290	1.290	218,000
2021-11-16	1.310	1.310	1.250	1.250	1.250	540,000
2021-11-15	1.310	1.310	1.240	1.290	1.290	242,000
2021-11-12	1.310	1.310	1.290	1.300	1.300	202,000
2021-11-11	1.310	1.310	1.250	1.300	1.300	270,000

← NewerPage 20 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.