Shanghai Gench Education Group Limited (HKG:1525)
Hong Kong · Delayed Price · Currency is HKD 2.000
-0.030 (-1.48%)
Nov 6, 2026, 3:58 PM HKT
HKG:1525 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.48% | 80,000 |
| Nov 5, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Nov 4, 2026 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.73% | 89,000 |
| Nov 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.25% | - |
| Nov 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 28, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 90,500 |
| Oct 27, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | 62,000 |
| Oct 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 20, 2026 | 2.17 | 2.17 | 2.12 | 2.12 | 2.12 | -2.08% | 51,000 |
| Oct 16, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Oct 15, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Oct 14, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Oct 13, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Oct 12, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Oct 9, 2026 | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | -0.23% | 31,000 |
| Oct 8, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 1.17% | 112,500 |
| Oct 7, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 6, 2026 | 2.21 | 2.21 | 2.19 | 2.19 | 2.15 | 0.23% | 1,000 |
| Oct 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | - | - |
| Oct 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | - | - |
| Sep 30, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | - | - |
| Sep 29, 2026 | 2.18 | 2.21 | 2.17 | 2.18 | 2.14 | - | 116,000 |
| Sep 28, 2026 | 2.21 | 2.23 | 2.18 | 2.18 | 2.14 | - | 46,000 |
| Sep 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | - | - |
| Sep 24, 2026 | 2.23 | 2.23 | 2.18 | 2.18 | 2.14 | -0.91% | 79,500 |
| Sep 23, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.16 | -3.08% | 90,000 |
| Sep 22, 2026 | 2.29 | 2.29 | 2.26 | 2.27 | 2.23 | 0.44% | 24,000 |
| Sep 21, 2026 | 2.25 | 2.25 | 2.25 | 2.26 | 2.22 | -0.44% | 20,000 |
| Sep 18, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.23 | - | 8,000 |
| Sep 17, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.23 | - | - |
| Sep 16, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.23 | 2.25% | 23,500 |
| Sep 15, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.18 | -1.77% | 38,000 |
| Sep 14, 2026 | 2.21 | 2.29 | 2.18 | 2.26 | 2.22 | 1.80% | 763,000 |
| Sep 11, 2026 | 2.30 | 2.30 | 2.22 | 2.22 | 2.18 | -4.31% | 415,500 |
| Sep 10, 2026 | 2.32 | 2.32 | 2.30 | 2.32 | 2.28 | -0.85% | 251,000 |
| Sep 9, 2026 | 2.34 | 2.37 | 2.34 | 2.34 | 2.30 | - | 155,500 |
| Sep 8, 2026 | 2.35 | 2.35 | 2.34 | 2.34 | 2.30 | -0.43% | 46,500 |
| Sep 7, 2026 | 2.36 | 2.36 | 2.32 | 2.35 | 2.31 | -1.26% | 249,000 |
| Sep 4, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.34 | -0.21% | 10,000 |
| Sep 3, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.34 | -0.21% | 18,000 |
| Sep 2, 2026 | 2.38 | 2.39 | 2.36 | 2.39 | 2.35 | 0.42% | 155,000 |
| Sep 1, 2026 | 2.48 | 2.48 | 2.38 | 2.38 | 2.34 | -4.23% | 318,500 |
| Aug 31, 2026 | 2.48 | 2.51 | 2.48 | 2.49 | 2.44 | 0.20% | 69,500 |
| Aug 28, 2026 | 2.48 | 2.51 | 2.45 | 2.48 | 2.43 | -0.80% | 283,000 |
| Aug 27, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.45 | -2.53% | 137,500 |