China Gingko Education Group Company Limited (HKG:1851)
Hong Kong · Delayed Price · Currency is HKD 3.730
+0.030 (0.81%)
At close: Mar 24, 2026
HKG:1851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.70 | 3.84 | 3.65 | 3.73 | 3.73 | 0.81% | 1,626,000 |
| Mar 23, 2026 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | -6.09% | 1,598,000 |
| Mar 20, 2026 | 3.85 | 3.94 | 3.72 | 3.94 | 3.94 | 1.03% | 1,628,000 |
| Mar 19, 2026 | 3.71 | 3.90 | 3.67 | 3.90 | 3.90 | 1.30% | 1,608,000 |
| Mar 18, 2026 | 3.71 | 3.87 | 3.65 | 3.85 | 3.85 | -0.26% | 1,634,000 |
| Mar 17, 2026 | 3.75 | 3.86 | 3.66 | 3.86 | 3.86 | - | 1,386,000 |
| Mar 16, 2026 | 3.77 | 3.86 | 3.65 | 3.86 | 3.86 | 2.39% | 1,210,000 |
| Mar 13, 2026 | 3.70 | 3.83 | 3.40 | 3.77 | 3.77 | 0.27% | 820,000 |
| Mar 12, 2026 | 3.62 | 3.86 | 3.62 | 3.76 | 3.76 | 4.44% | 532,000 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 30,000 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 30,000 |
| Mar 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 20,000 |
| Mar 5, 2026 | 3.55 | 3.55 | 3.54 | 3.55 | 3.55 | - | 22,000 |
| Mar 4, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -1.39% | 32,000 |
| Mar 3, 2026 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -8.16% | 100,000 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 27, 2026 | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | - | 4,000 |
| Feb 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 4,000 |
| Feb 25, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 14,000 |
| Feb 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 10,000 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| Feb 20, 2026 | 3.88 | 3.88 | 3.88 | 3.89 | 3.89 | 0.26% | 2,000 |
| Feb 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 20,000 |
| Feb 13, 2026 | 3.86 | 4.05 | 3.85 | 3.88 | 3.88 | -3.72% | 52,000 |
| Feb 12, 2026 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | 0.50% | 48,000 |
| Feb 11, 2026 | 4.47 | 4.47 | 3.66 | 4.01 | 4.01 | -10.29% | 134,000 |
| Feb 10, 2026 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | 3.00% | 18,000 |
| Feb 9, 2026 | 4.25 | 4.37 | 4.25 | 4.34 | 4.34 | 5.85% | 28,000 |
| Feb 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 8,000 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,000 |
| Feb 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% | 14,000 |
| Feb 3, 2026 | 4.00 | 4.25 | 4.00 | 4.03 | 4.03 | 8.92% | 116,000 |
| Feb 2, 2026 | 3.62 | 3.89 | 3.62 | 3.70 | 3.70 | 2.49% | 50,000 |
| Jan 30, 2026 | 3.79 | 4.30 | 3.60 | 3.61 | 3.61 | -1.10% | 166,000 |
| Jan 29, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.55% | 110,000 |
| Jan 28, 2026 | 3.59 | 3.70 | 3.59 | 3.63 | 3.63 | 2.83% | 62,000 |
| Jan 27, 2026 | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | 0.57% | 108,000 |
| Jan 26, 2026 | 3.48 | 3.60 | 3.48 | 3.51 | 3.51 | 1.15% | 80,000 |
| Jan 23, 2026 | 3.43 | 3.60 | 3.43 | 3.47 | 3.47 | 1.46% | 38,000 |
| Jan 22, 2026 | 3.35 | 3.42 | 3.34 | 3.42 | 3.42 | 2.40% | 154,000 |
| Jan 21, 2026 | 3.54 | 3.57 | 3.34 | 3.34 | 3.34 | -0.30% | 130,000 |
| Jan 20, 2026 | 3.21 | 3.40 | 3.20 | 3.35 | 3.35 | 4.69% | 60,000 |
| Jan 19, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 3.23% | 96,000 |
| Jan 16, 2026 | 3.20 | 3.25 | 3.10 | 3.10 | 3.10 | -1.59% | 74,000 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | 6,000 |
| Jan 14, 2026 | 3.15 | 3.15 | 3.10 | 3.14 | 3.14 | 2.28% | 746,000 |
| Jan 13, 2026 | 3.09 | 3.09 | 3.00 | 3.07 | 3.07 | 0.66% | 60,000 |
| Jan 12, 2026 | 3.01 | 3.08 | 3.00 | 3.05 | 3.05 | -0.65% | 144,000 |
| Jan 9, 2026 | 3.20 | 3.20 | 3.07 | 3.07 | 3.07 | 0.66% | 26,000 |