China Gingko Education Group Company Limited (HKG:1851)
Hong Kong · Delayed Price · Currency is HKD 4.560
-0.530 (-10.41%)
Aug 17, 2026, 4:08 PM HKT
HKG:1851 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.15 | 5.37 | 4.56 | 4.56 | 4.56 | -10.41% | 748,000 |
| Aug 14, 2026 | 4.40 | 5.21 | 4.40 | 5.09 | 5.09 | 7.50% | 1,884,000 |
| Aug 13, 2026 | 4.55 | 4.98 | 4.55 | 4.74 | 4.74 | 0.96% | 846,000 |
| Aug 12, 2026 | 4.40 | 4.92 | 4.23 | 4.69 | 4.69 | 6.83% | 1,206,000 |
| Aug 11, 2026 | 4.43 | 4.60 | 4.13 | 4.39 | 4.39 | -0.90% | 966,000 |
| Aug 10, 2026 | 4.67 | 4.67 | 4.33 | 4.43 | 4.43 | -4.63% | 608,000 |
| Aug 7, 2026 | 4.70 | 4.71 | 4.28 | 4.65 | 4.65 | 2.20% | 704,000 |
| Aug 6, 2026 | 4.60 | 4.71 | 4.40 | 4.55 | 4.55 | 1.11% | 720,000 |
| Aug 5, 2026 | 4.36 | 4.59 | 4.28 | 4.50 | 4.50 | 5.27% | 794,000 |
| Aug 4, 2026 | 4.51 | 4.98 | 4.04 | 4.27 | 4.27 | -5.22% | 792,000 |
| Aug 3, 2026 | 4.61 | 4.90 | 4.49 | 4.51 | 4.51 | -2.28% | 806,000 |
| Jul 31, 2026 | 4.04 | 4.70 | 3.69 | 4.61 | 4.61 | 9.76% | 2,020,000 |
| Jul 30, 2026 | 4.50 | 4.60 | 3.61 | 4.20 | 4.20 | -10.26% | 1,668,000 |
| Jul 29, 2026 | 5.05 | 5.30 | 4.58 | 4.68 | 4.68 | -7.33% | 1,736,000 |
| Jul 28, 2026 | 4.98 | 5.19 | 4.70 | 5.05 | 5.05 | 1.41% | 656,000 |
| Jul 27, 2026 | 4.87 | 5.25 | 4.87 | 4.98 | 4.98 | 2.68% | 664,000 |
| Jul 24, 2026 | 4.72 | 4.90 | 4.70 | 4.85 | 4.85 | 2.32% | 520,000 |
| Jul 23, 2026 | 4.53 | 5.05 | 4.50 | 4.74 | 4.74 | 3.04% | 634,000 |
| Jul 22, 2026 | 4.50 | 4.62 | 4.30 | 4.60 | 4.60 | 0.88% | 868,000 |
| Jul 21, 2026 | 4.24 | 4.90 | 4.20 | 4.56 | 4.56 | -0.65% | 780,000 |
| Jul 20, 2026 | 4.95 | 4.98 | 3.72 | 4.59 | 4.59 | -4.38% | 755,000 |
| Jul 17, 2026 | 6.05 | 6.07 | 4.80 | 4.80 | 4.80 | -21.95% | 676,500 |
| Jul 16, 2026 | 6.35 | 6.38 | 5.91 | 6.15 | 6.15 | -3.15% | 696,000 |
| Jul 15, 2026 | 6.69 | 6.69 | 6.24 | 6.35 | 6.35 | 0.16% | 495,000 |
| Jul 14, 2026 | 6.84 | 6.84 | 6.05 | 6.34 | 6.34 | -7.31% | 718,000 |
| Jul 13, 2026 | 6.71 | 6.93 | 6.30 | 6.84 | 6.84 | 1.94% | 630,000 |
| Jul 10, 2026 | 6.98 | 6.98 | 6.25 | 6.71 | 6.71 | -1.32% | 736,000 |
| Jul 9, 2026 | 6.90 | 7.00 | 6.53 | 6.80 | 6.80 | 0.44% | 618,000 |
| Jul 8, 2026 | 6.66 | 6.98 | 6.40 | 6.77 | 6.77 | 1.65% | 670,000 |
| Jul 7, 2026 | 6.03 | 6.69 | 6.00 | 6.66 | 6.66 | 10.45% | 874,000 |
| Jul 6, 2026 | 6.30 | 6.37 | 5.99 | 6.03 | 6.03 | -3.98% | 526,000 |
| Jul 3, 2026 | 6.37 | 6.43 | 6.10 | 6.28 | 6.28 | -1.41% | 562,000 |
| Jul 2, 2026 | 6.63 | 6.82 | 5.38 | 6.37 | 6.37 | -3.63% | 510,000 |
| Jun 30, 2026 | 7.23 | 7.75 | 6.53 | 6.61 | 6.61 | -8.07% | 678,000 |
| Jun 29, 2026 | 7.13 | 7.85 | 7.13 | 7.19 | 7.19 | -0.55% | 598,000 |
| Jun 26, 2026 | 7.11 | 7.73 | 7.11 | 7.23 | 7.23 | 2.26% | 496,000 |
| Jun 25, 2026 | 7.22 | 7.60 | 7.01 | 7.07 | 7.07 | -1.94% | 420,000 |
| Jun 24, 2026 | 7.23 | 7.47 | 7.02 | 7.21 | 7.21 | 0.56% | 502,000 |
| Jun 23, 2026 | 7.23 | 7.46 | 7.10 | 7.17 | 7.17 | 0.84% | 624,000 |
| Jun 22, 2026 | 6.78 | 7.40 | 6.53 | 7.11 | 7.11 | 4.87% | 700,000 |
| Jun 18, 2026 | 7.00 | 7.16 | 6.62 | 6.78 | 6.78 | -3.14% | 764,000 |
| Jun 17, 2026 | 7.04 | 7.26 | 6.90 | 7.00 | 7.00 | -0.43% | 436,000 |
| Jun 16, 2026 | 7.07 | 7.36 | 7.01 | 7.03 | 7.03 | -0.71% | 454,000 |
| Jun 15, 2026 | 6.88 | 7.48 | 6.88 | 7.08 | 7.08 | 0.43% | 436,000 |
| Jun 12, 2026 | 7.01 | 7.39 | 7.00 | 7.05 | 7.05 | 0.71% | 462,000 |
| Jun 11, 2026 | 7.17 | 7.54 | 6.95 | 7.00 | 7.00 | -2.23% | 468,000 |
| Jun 10, 2026 | 7.21 | 7.31 | 7.05 | 7.16 | 7.16 | -0.69% | 522,000 |
| Jun 9, 2026 | 7.15 | 7.62 | 7.06 | 7.21 | 7.21 | 0.14% | 434,000 |
| Jun 8, 2026 | 6.81 | 7.70 | 6.80 | 7.20 | 7.20 | 1.41% | 418,000 |
| Jun 5, 2026 | 7.20 | 7.47 | 7.07 | 7.10 | 7.10 | 0.57% | 528,000 |