China Gingko Education Group Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-11-07 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 44,000 |
| 2024-11-06 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-11-05 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-11-04 | 0.700 | 0.720 | 0.700 | 0.720 | 0.720 | 6,000 |
| 2024-11-01 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-10-31 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-10-30 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-10-29 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-10-28 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-10-25 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-10-24 | 0.760 | 0.760 | 0.750 | 0.750 | 0.750 | 46,000 |
| 2024-10-23 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 24,000 |
| 2024-10-22 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-10-21 | 0.840 | 0.840 | 0.800 | 0.800 | 0.800 | 12,000 |
| 2024-10-18 | 0.840 | 0.840 | 0.830 | 0.840 | 0.840 | 250,000 |
| 2024-10-17 | 0.840 | 0.840 | 0.800 | 0.800 | 0.800 | 238,000 |
| 2024-10-16 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-10-15 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-10-14 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-10-10 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 4,000 |
| 2024-10-09 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-10-08 | 0.930 | 0.930 | 0.820 | 0.820 | 0.820 | 58,000 |
| 2024-10-07 | 0.950 | 0.950 | 0.820 | 0.850 | 0.850 | 26,000 |
| 2024-10-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-10-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-10-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-09-30 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2024-09-27 | 0.970 | 0.980 | 0.800 | 0.980 | 0.980 | 198,000 |
| 2024-09-26 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-25 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 0 |
| 2024-09-24 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 52,000 |
| 2024-09-23 | 1.000 | 1.000 | 0.730 | 0.730 | 0.730 | 56,000 |
| 2024-09-20 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-09-19 | 0.790 | 0.800 | 0.620 | 0.800 | 0.800 | 114,000 |
| 2024-09-17 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-16 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-13 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-12 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-11 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-10 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-09 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-05 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-09-04 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 2,000 |
| 2024-09-03 | 0.650 | 0.750 | 0.650 | 0.750 | 0.750 | 412,000 |
| 2024-09-02 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-08-30 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 10,000 |
| 2024-08-29 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 10,000 |
| 2024-08-28 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 10,000 |
| 2024-08-27 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-08-26 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 8,000 |
| 2024-08-23 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 2,000 |
| 2024-08-22 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-08-21 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-08-20 | 0.600 | 0.600 | 0.550 | 0.600 | 0.600 | 42,000 |
| 2024-08-19 | 0.610 | 0.610 | 0.560 | 0.590 | 0.590 | 34,000 |
| 2024-08-16 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 0 |
| 2024-08-15 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-08-14 | 0.610 | 0.610 | 0.600 | 0.600 | 0.600 | 20,000 |
| 2024-08-13 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 0 |
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.