China Gingko Education Group Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-08-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-08-01 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-07-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,000 |
| 2025-07-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2025-07-29 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 114,000 |
| 2025-07-28 | 1.490 | 1.730 | 1.490 | 1.730 | 1.730 | 208,000 |
| 2025-07-25 | 1.660 | 1.660 | 1.480 | 1.480 | 1.480 | 52,000 |
| 2025-07-24 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 52,000 |
| 2025-07-23 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 240,000 |
| 2025-07-22 | 1.530 | 1.590 | 1.530 | 1.590 | 1.590 | 12,000 |
| 2025-07-21 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 242,000 |
| 2025-07-18 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 242,000 |
| 2025-07-17 | 1.400 | 1.450 | 1.400 | 1.430 | 1.430 | 248,000 |
| 2025-07-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 20,622,000 |
| 2025-07-15 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 32,000 |
| 2025-07-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 4,000 |
| 2025-07-11 | 1.290 | 1.390 | 1.290 | 1.390 | 1.390 | 34,000 |
| 2025-07-10 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 8,000 |
| 2025-07-09 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-07-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-07-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-07-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-07-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 42,000 |
| 2025-07-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-06-30 | 1.320 | 1.390 | 1.290 | 1.390 | 1.390 | 14,000 |
| 2025-06-27 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 12,000 |
| 2025-06-26 | 1.350 | 1.350 | 1.270 | 1.310 | 1.310 | 80,000 |
| 2025-06-25 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2,000 |
| 2025-06-24 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 12,000 |
| 2025-06-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 30,000 |
| 2025-06-20 | 1.410 | 1.470 | 1.410 | 1.470 | 1.470 | 130,000 |
| 2025-06-19 | 1.370 | 1.410 | 1.370 | 1.410 | 1.410 | 24,000 |
| 2025-06-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,000 |
| 2025-06-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-06-16 | 1.470 | 1.470 | 1.300 | 1.330 | 1.330 | 4,000 |
| 2025-06-13 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 30,000 |
| 2025-06-12 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 64,000 |
| 2025-06-11 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 86,000 |
| 2025-06-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 66,000 |
| 2025-06-09 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 10,000 |
| 2025-06-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-06-05 | 1.430 | 1.470 | 1.360 | 1.390 | 1.390 | 108,000 |
| 2025-06-04 | 1.300 | 1.450 | 1.300 | 1.440 | 1.440 | 36,000 |
| 2025-06-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 376,000 |
| 2025-06-02 | 1.310 | 1.310 | 1.250 | 1.270 | 1.270 | 314,000 |
| 2025-05-30 | 1.380 | 1.450 | 1.270 | 1.280 | 1.280 | 304,000 |
| 2025-05-29 | 1.230 | 1.370 | 1.230 | 1.360 | 1.360 | 252,000 |
| 2025-05-28 | 1.150 | 1.250 | 1.150 | 1.230 | 1.230 | 112,000 |
| 2025-05-27 | 1.050 | 1.450 | 1.050 | 1.090 | 1.090 | 254,000 |
| 2025-05-26 | 1.100 | 1.180 | 1.060 | 1.180 | 1.180 | 188,000 |
| 2025-05-23 | 0.960 | 1.090 | 0.960 | 1.090 | 1.090 | 242,000 |
| 2025-05-22 | 1.120 | 1.120 | 0.910 | 0.960 | 0.960 | 238,000 |
| 2025-05-21 | 1.010 | 1.120 | 1.010 | 1.120 | 1.120 | 86,000 |
| 2025-05-20 | 1.030 | 1.030 | 0.980 | 1.010 | 1.010 | 66,000 |
| 2025-05-19 | 0.950 | 1.120 | 0.910 | 1.120 | 1.120 | 154,000 |
| 2025-05-16 | 1.190 | 1.190 | 1.000 | 1.000 | 1.000 | 92,000 |
| 2025-05-15 | 1.140 | 1.180 | 1.130 | 1.130 | 1.130 | 58,000 |
| 2025-05-14 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 56,000 |
| 2025-05-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 8,000 |
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.