China Gingko Education Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.140	1.190	1.100	1.160	1.160	142,000
2025-05-09	1.120	1.200	1.120	1.180	1.180	44,000
2025-05-08	1.130	1.210	1.130	1.130	1.130	88,000
2025-05-07	1.100	1.200	1.020	1.180	1.180	112,000
2025-05-06	1.090	1.180	1.070	1.180	1.180	40,000
2025-05-02	1.070	1.070	0.990	1.000	1.000	158,000
2025-04-30	1.090	1.200	1.010	1.200	1.200	176,000
2025-04-29	1.100	1.100	1.100	1.100	1.100	8,000
2025-04-28	1.100	1.120	1.100	1.120	1.120	30,000
2025-04-25	1.120	1.120	1.090	1.090	1.090	14,000
2025-04-24	1.060	1.060	1.060	1.060	1.060	0
2025-04-23	1.100	1.100	1.100	1.100	1.100	0
2025-04-22	0.910	1.100	0.910	1.100	1.100	58,000
2025-04-17	1.050	1.050	0.920	0.920	0.920	22,000
2025-04-16	0.900	1.050	0.900	1.050	1.050	26,000
2025-04-15	0.850	1.000	0.800	0.910	0.910	228,000
2025-04-14	0.840	0.850	0.660	0.850	0.850	76,000
2025-04-11	0.680	0.850	0.680	0.850	0.850	66,000
2025-04-10	0.660	0.660	0.660	0.660	0.660	6,000
2025-04-09	0.610	0.640	0.610	0.640	0.640	90,000
2025-04-08	0.720	0.720	0.720	0.720	0.720	0
2025-04-07	0.720	0.720	0.720	0.720	0.720	24,000
2025-04-03	0.720	0.720	0.720	0.720	0.720	0
2025-04-02	0.720	0.720	0.720	0.720	0.720	0
2025-04-01	0.720	0.720	0.720	0.720	0.720	0
2025-03-31	0.700	0.720	0.700	0.720	0.720	56,000
2025-03-28	0.660	0.660	0.660	0.660	0.660	216,000
2025-03-27	0.790	0.790	0.790	0.790	0.790	0
2025-03-26	0.790	0.790	0.790	0.790	0.790	4,000
2025-03-25	0.840	0.840	0.670	0.800	0.800	10,000
2025-03-24	0.760	0.760	0.760	0.760	0.760	0
2025-03-21	0.760	0.760	0.760	0.760	0.760	0
2025-03-20	0.760	0.760	0.760	0.760	0.760	0
2025-03-19	0.760	0.760	0.760	0.760	0.760	102,000
2025-03-18	0.760	0.760	0.760	0.760	0.760	0
2025-03-17	0.760	0.760	0.760	0.760	0.760	0
2025-03-14	0.750	0.760	0.750	0.760	0.760	6,000
2025-03-13	0.740	0.740	0.740	0.740	0.740	0
2025-03-12	0.730	0.730	0.730	0.730	0.730	0
2025-03-11	0.730	0.730	0.730	0.730	0.730	0
2025-03-10	0.730	0.730	0.730	0.730	0.730	0
2025-03-07	0.720	0.730	0.720	0.730	0.730	2,000
2025-03-06	0.720	0.720	0.720	0.720	0.720	0
2025-03-05	0.720	0.720	0.720	0.720	0.720	38,000
2025-03-04	0.750	0.750	0.750	0.750	0.750	0
2025-03-03	0.760	0.760	0.750	0.750	0.750	44,000
2025-02-28	0.750	0.750	0.750	0.750	0.750	0
2025-02-27	0.750	0.750	0.750	0.750	0.750	2,000
2025-02-26	0.750	0.750	0.750	0.750	0.750	42,000
2025-02-25	0.750	0.750	0.750	0.750	0.750	6,000
2025-02-24	0.650	0.750	0.640	0.750	0.750	12,000
2025-02-21	0.790	0.790	0.780	0.780	0.780	22,000
2025-02-20	0.780	0.780	0.780	0.780	0.780	0
2025-02-19	0.780	0.780	0.780	0.780	0.780	0
2025-02-18	0.790	0.790	0.790	0.790	0.790	0
2025-02-17	0.790	0.790	0.790	0.790	0.790	18,000
2025-02-14	0.790	0.790	0.790	0.790	0.790	0
2025-02-13	0.790	0.790	0.790	0.790	0.790	34,000
2025-02-12	0.780	0.780	0.780	0.780	0.780	0
2025-02-11	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 7 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.