China Gingko Education Group Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.730 | 5.150 | 4.700 | 5.010 | 5.010 | 1,872,000 |
| 2026-04-29 | 4.800 | 5.000 | 4.780 | 4.890 | 4.890 | 1,530,000 |
| 2026-04-28 | 4.630 | 5.000 | 4.630 | 4.780 | 4.780 | 1,526,000 |
| 2026-04-27 | 4.870 | 4.870 | 4.570 | 4.830 | 4.830 | 1,652,000 |
| 2026-04-24 | 4.530 | 4.760 | 4.450 | 4.730 | 4.730 | 1,580,000 |
| 2026-04-23 | 4.670 | 4.840 | 4.300 | 4.590 | 4.590 | 1,592,000 |
| 2026-04-22 | 4.180 | 5.030 | 4.180 | 4.830 | 4.830 | 1,976,000 |
| 2026-04-21 | 4.440 | 4.560 | 4.200 | 4.200 | 4.200 | 1,862,000 |
| 2026-04-20 | 4.310 | 4.400 | 4.220 | 4.400 | 4.400 | 1,418,000 |
| 2026-04-17 | 4.280 | 4.490 | 4.250 | 4.310 | 4.310 | 1,392,000 |
| 2026-04-16 | 4.340 | 4.450 | 4.250 | 4.340 | 4.340 | 1,336,000 |
| 2026-04-15 | 4.450 | 4.490 | 4.260 | 4.280 | 4.280 | 1,394,000 |
| 2026-04-14 | 4.400 | 4.460 | 4.280 | 4.400 | 4.400 | 1,456,000 |
| 2026-04-13 | 4.490 | 4.490 | 4.230 | 4.420 | 4.420 | 1,356,000 |
| 2026-04-10 | 4.140 | 4.450 | 4.120 | 4.440 | 4.440 | 1,538,000 |
| 2026-04-09 | 4.380 | 4.600 | 4.130 | 4.130 | 4.130 | 2,150,000 |
| 2026-04-08 | 4.000 | 4.530 | 4.000 | 4.380 | 4.380 | 1,560,000 |
| 2026-04-02 | 4.100 | 4.250 | 4.000 | 4.120 | 4.120 | 1,470,000 |
| 2026-04-01 | 4.250 | 4.590 | 4.110 | 4.110 | 4.110 | 1,388,000 |
| 2026-03-31 | 4.170 | 4.380 | 3.930 | 4.380 | 4.380 | 1,472,000 |
| 2026-03-30 | 4.030 | 4.300 | 3.860 | 4.200 | 4.200 | 2,122,000 |
| 2026-03-27 | 3.910 | 4.090 | 3.910 | 4.020 | 4.020 | 1,734,000 |
| 2026-03-26 | 3.720 | 3.910 | 3.660 | 3.910 | 3.910 | 1,682,000 |
| 2026-03-25 | 3.710 | 3.820 | 3.650 | 3.720 | 3.720 | 1,636,000 |
| 2026-03-24 | 3.700 | 3.840 | 3.650 | 3.730 | 3.730 | 1,626,000 |
| 2026-03-23 | 3.940 | 3.940 | 3.700 | 3.700 | 3.700 | 1,598,000 |
| 2026-03-20 | 3.850 | 3.940 | 3.720 | 3.940 | 3.940 | 1,628,000 |
| 2026-03-19 | 3.710 | 3.900 | 3.670 | 3.900 | 3.900 | 1,608,000 |
| 2026-03-18 | 3.710 | 3.870 | 3.650 | 3.850 | 3.850 | 1,634,000 |
| 2026-03-17 | 3.750 | 3.860 | 3.660 | 3.860 | 3.860 | 1,386,000 |
| 2026-03-16 | 3.770 | 3.860 | 3.650 | 3.860 | 3.860 | 1,210,000 |
| 2026-03-13 | 3.700 | 3.830 | 3.400 | 3.770 | 3.770 | 820,000 |
| 2026-03-12 | 3.620 | 3.860 | 3.620 | 3.760 | 3.760 | 532,000 |
| 2026-03-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-03-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 30,000 |
| 2026-03-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 30,000 |
| 2026-03-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20,000 |
| 2026-03-05 | 3.550 | 3.550 | 3.540 | 3.550 | 3.550 | 22,000 |
| 2026-03-04 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 32,000 |
| 2026-03-03 | 4.000 | 4.000 | 3.600 | 3.600 | 3.600 | 100,000 |
| 2026-03-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-02-27 | 3.970 | 3.970 | 3.920 | 3.920 | 3.920 | 4,000 |
| 2026-02-26 | 3.920 | 4.200 | 3.920 | 3.920 | 3.920 | 4,000 |
| 2026-02-25 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 14,000 |
| 2026-02-24 | 3.900 | 4.200 | 3.900 | 3.900 | 3.900 | 10,000 |
| 2026-02-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-02-20 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 2,000 |
| 2026-02-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 20,000 |
| 2026-02-13 | 3.860 | 4.050 | 3.850 | 3.880 | 3.880 | 52,000 |
| 2026-02-12 | 4.000 | 4.050 | 4.000 | 4.030 | 4.030 | 48,000 |
| 2026-02-11 | 4.470 | 4.470 | 3.660 | 4.010 | 4.010 | 134,000 |
| 2026-02-10 | 4.570 | 4.570 | 4.470 | 4.470 | 4.470 | 18,000 |
| 2026-02-09 | 4.250 | 4.370 | 4.250 | 4.340 | 4.340 | 28,000 |
| 2026-02-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 8,000 |
| 2026-02-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 |
| 2026-02-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 14,000 |
| 2026-02-03 | 4.000 | 4.250 | 4.000 | 4.030 | 4.030 | 116,000 |
| 2026-02-02 | 3.620 | 3.890 | 3.620 | 3.700 | 3.700 | 50,000 |
| 2026-01-30 | 3.790 | 4.300 | 3.600 | 3.610 | 3.610 | 166,000 |
| 2026-01-29 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 110,000 |
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.