China Gingko Education Group Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2025-10-30 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 1 |
| 2025-10-28 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2025-10-27 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 9 |
| 2025-10-24 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2025-10-23 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 40 |
| 2025-10-22 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2025-10-21 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2025-10-20 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 0 |
| 2025-10-17 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 50 |
| 2025-10-16 | 2.060 | 2.090 | 2.050 | 2.090 | 2.090 | 12,000 |
| 2025-10-15 | 2.000 | 2.180 | 2.000 | 2.110 | 2.110 | 144,100 |
| 2025-10-14 | 2.020 | 2.100 | 2.000 | 2.000 | 2.000 | 120,000 |
| 2025-10-13 | 1.870 | 2.050 | 1.850 | 2.010 | 2.010 | 226,000 |
| 2025-10-10 | 1.800 | 1.970 | 1.750 | 1.900 | 1.900 | 194,000 |
| 2025-10-09 | 1.760 | 1.980 | 1.640 | 1.660 | 1.660 | 336,000 |
| 2025-10-08 | 1.700 | 1.700 | 1.530 | 1.660 | 1.660 | 150,000 |
| 2025-10-06 | 1.680 | 1.700 | 1.600 | 1.690 | 1.690 | 210,000 |
| 2025-10-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-10-02 | 1.480 | 1.480 | 1.400 | 1.480 | 1.480 | 96,000 |
| 2025-09-30 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 3,504,000 |
| 2025-09-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,000 |
| 2025-09-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 100,000 |
| 2025-09-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-09-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 14,000 |
| 2025-09-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-09-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-09-16 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 38,000 |
| 2025-09-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 20,000 |
| 2025-09-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 4,000 |
| 2025-09-11 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 16,000 |
| 2025-09-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,000 |
| 2025-09-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-03 | 1.430 | 1.430 | 1.240 | 1.300 | 1.300 | 74,000 |
| 2025-09-02 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-09-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-08-29 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 6,000 |
| 2025-08-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 20,000 |
| 2025-08-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-08-26 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 90,000 |
| 2025-08-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-08-18 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 16,000 |
| 2025-08-15 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 30,000 |
| 2025-08-14 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-08-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-08-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-08-11 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-08-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-08-07 | 1.560 | 1.640 | 1.550 | 1.640 | 1.640 | 30,000 |
| 2025-08-06 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 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.