China Gingko Education Group Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.590 | 3.700 | 3.590 | 3.630 | 3.630 | 62,000 |
| 2026-01-27 | 3.610 | 3.610 | 3.530 | 3.530 | 3.530 | 108,000 |
| 2026-01-26 | 3.480 | 3.600 | 3.480 | 3.510 | 3.510 | 80,000 |
| 2026-01-23 | 3.430 | 3.600 | 3.430 | 3.470 | 3.470 | 38,000 |
| 2026-01-22 | 3.350 | 3.420 | 3.340 | 3.420 | 3.420 | 154,000 |
| 2026-01-21 | 3.540 | 3.570 | 3.340 | 3.340 | 3.340 | 130,000 |
| 2026-01-20 | 3.210 | 3.400 | 3.200 | 3.350 | 3.350 | 60,000 |
| 2026-01-19 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 96,000 |
| 2026-01-16 | 3.200 | 3.250 | 3.100 | 3.100 | 3.100 | 74,000 |
| 2026-01-15 | 3.150 | 3.150 | 3.140 | 3.150 | 3.150 | 6,000 |
| 2026-01-14 | 3.150 | 3.150 | 3.100 | 3.140 | 3.140 | 746,000 |
| 2026-01-13 | 3.090 | 3.090 | 3.000 | 3.070 | 3.070 | 60,000 |
| 2026-01-12 | 3.010 | 3.080 | 3.000 | 3.050 | 3.050 | 144,000 |
| 2026-01-09 | 3.200 | 3.200 | 3.070 | 3.070 | 3.070 | 26,000 |
| 2026-01-08 | 3.110 | 3.190 | 3.050 | 3.050 | 3.050 | 286,000 |
| 2026-01-07 | 2.860 | 3.200 | 2.850 | 3.150 | 3.150 | 2,098,000 |
| 2026-01-06 | 2.860 | 3.100 | 2.850 | 3.070 | 3.070 | 1,798,000 |
| 2026-01-05 | 3.060 | 3.060 | 2.850 | 3.000 | 3.000 | 2,450,000 |
| 2026-01-02 | 3.050 | 3.090 | 3.000 | 3.090 | 3.090 | 96,000 |
| 2025-12-31 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2025-12-30 | 3.200 | 3.210 | 3.000 | 3.180 | 3.180 | 180,000 |
| 2025-12-29 | 2.920 | 3.200 | 2.920 | 3.160 | 3.160 | 504,000 |
| 2025-12-24 | 2.900 | 2.920 | 2.850 | 2.920 | 2.920 | 32,000 |
| 2025-12-23 | 2.540 | 2.850 | 2.540 | 2.850 | 2.850 | 774,000 |
| 2025-12-22 | 2.310 | 2.650 | 2.310 | 2.530 | 2.530 | 1,052,000 |
| 2025-12-19 | 2.180 | 2.600 | 2.180 | 2.430 | 2.430 | 110,000 |
| 2025-12-18 | 2.180 | 2.190 | 2.180 | 2.180 | 2.180 | 24,000 |
| 2025-12-17 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 6,000 |
| 2025-12-16 | 2.060 | 2.180 | 2.060 | 2.180 | 2.180 | 46,000 |
| 2025-12-15 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-12-12 | 2.180 | 2.180 | 2.030 | 2.050 | 2.050 | 24,000 |
| 2025-12-11 | 2.090 | 2.180 | 2.090 | 2.180 | 2.180 | 58,000 |
| 2025-12-10 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 18,000 |
| 2025-12-09 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2025-12-08 | 2.070 | 2.080 | 2.070 | 2.080 | 2.080 | 36,000 |
| 2025-12-05 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-12-04 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-12-03 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 74,000 |
| 2025-12-02 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 8,000 |
| 2025-12-01 | 2.040 | 2.050 | 2.040 | 2.050 | 2.050 | 16,000 |
| 2025-11-28 | 2.050 | 2.070 | 2.000 | 2.050 | 2.050 | 2,000 |
| 2025-11-27 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 2,000 |
| 2025-11-26 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-11-25 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-11-24 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 20,000 |
| 2025-11-21 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 88,000 |
| 2025-11-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 322,000 |
| 2025-11-19 | 2.000 | 2.020 | 1.990 | 2.020 | 2.020 | 134,000 |
| 2025-11-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 12,000 |
| 2025-11-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 34,000 |
| 2025-11-14 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 84,000 |
| 2025-11-13 | 1.940 | 1.940 | 1.880 | 1.880 | 1.880 | 4,000 |
| 2025-11-12 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-11-11 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2025-11-10 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 42,000 |
| 2025-11-07 | 1.890 | 1.910 | 1.880 | 1.910 | 1.910 | 108,000 |
| 2025-11-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-11-05 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-11-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-11-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 4,000 |
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.