China Gingko Education Group Company Limited (HKG:1851)
Hong Kong · Delayed Price · Currency is HKD 7.08
-0.38 (-5.09%)
May 28, 2026, 4:08 PM HKT
HKG:1851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.45 | 7.66 | 7.06 | 7.08 | 7.08 | -5.09% | 452,000 |
| May 27, 2026 | 6.74 | 8.03 | 6.74 | 7.46 | 7.46 | 12.86% | 1,174,000 |
| May 26, 2026 | 6.22 | 6.75 | 6.22 | 6.61 | 6.61 | 3.12% | 790,000 |
| May 22, 2026 | 6.74 | 6.75 | 6.41 | 6.41 | 6.41 | -4.04% | 588,000 |
| May 21, 2026 | 6.73 | 6.75 | 6.63 | 6.68 | 6.68 | -0.60% | 674,000 |
| May 20, 2026 | 6.50 | 6.75 | 6.45 | 6.72 | 6.72 | -0.44% | 596,000 |
| May 19, 2026 | 6.75 | 6.75 | 6.54 | 6.75 | 6.75 | 1.20% | 486,000 |
| May 18, 2026 | 6.33 | 6.83 | 6.33 | 6.67 | 6.67 | -1.19% | 964,000 |
| May 15, 2026 | 6.75 | 6.79 | 6.61 | 6.75 | 6.75 | 2.27% | 468,000 |
| May 14, 2026 | 6.22 | 6.75 | 6.20 | 6.60 | 6.60 | 6.28% | 462,000 |
| May 13, 2026 | 6.61 | 6.65 | 6.06 | 6.21 | 6.21 | -4.75% | 554,000 |
| May 12, 2026 | 7.31 | 7.32 | 6.40 | 6.52 | 6.52 | -8.17% | 1,166,000 |
| May 11, 2026 | 7.20 | 7.31 | 6.85 | 7.10 | 7.10 | 4.26% | 1,278,000 |
| May 8, 2026 | 6.54 | 7.30 | 6.54 | 6.81 | 6.81 | 7.75% | 882,000 |
| May 7, 2026 | 6.25 | 6.50 | 6.15 | 6.32 | 6.32 | 4.12% | 570,000 |
| May 6, 2026 | 5.62 | 6.47 | 5.62 | 6.07 | 6.07 | 8.01% | 2,630,000 |
| May 5, 2026 | 5.57 | 6.00 | 5.53 | 5.62 | 5.62 | 1.44% | 1,106,000 |
| May 4, 2026 | 5.00 | 6.09 | 4.92 | 5.54 | 5.54 | 10.58% | 1,742,000 |
| Apr 30, 2026 | 4.73 | 5.15 | 4.70 | 5.01 | 5.01 | 2.45% | 1,872,000 |
| Apr 29, 2026 | 4.80 | 5.00 | 4.78 | 4.89 | 4.89 | 2.30% | 1,530,000 |
| Apr 28, 2026 | 4.63 | 5.00 | 4.63 | 4.78 | 4.78 | -1.04% | 1,526,000 |
| Apr 27, 2026 | 4.87 | 4.87 | 4.57 | 4.83 | 4.83 | 2.11% | 1,652,000 |
| Apr 24, 2026 | 4.53 | 4.76 | 4.45 | 4.73 | 4.73 | 3.05% | 1,580,000 |
| Apr 23, 2026 | 4.67 | 4.84 | 4.30 | 4.59 | 4.59 | -4.97% | 1,592,000 |
| Apr 22, 2026 | 4.18 | 5.03 | 4.18 | 4.83 | 4.83 | 15.00% | 1,976,000 |
| Apr 21, 2026 | 4.44 | 4.56 | 4.20 | 4.20 | 4.20 | -4.55% | 1,862,000 |
| Apr 20, 2026 | 4.31 | 4.40 | 4.22 | 4.40 | 4.40 | 2.09% | 1,418,000 |
| Apr 17, 2026 | 4.28 | 4.49 | 4.25 | 4.31 | 4.31 | -0.69% | 1,392,000 |
| Apr 16, 2026 | 4.34 | 4.45 | 4.25 | 4.34 | 4.34 | 1.40% | 1,336,000 |
| Apr 15, 2026 | 4.45 | 4.49 | 4.26 | 4.28 | 4.28 | -2.73% | 1,394,000 |
| Apr 14, 2026 | 4.40 | 4.46 | 4.28 | 4.40 | 4.40 | -0.45% | 1,456,000 |
| Apr 13, 2026 | 4.49 | 4.49 | 4.23 | 4.42 | 4.42 | -0.45% | 1,356,000 |
| Apr 10, 2026 | 4.14 | 4.45 | 4.12 | 4.44 | 4.44 | 7.51% | 1,538,000 |
| Apr 9, 2026 | 4.38 | 4.60 | 4.13 | 4.13 | 4.13 | -5.71% | 2,150,000 |
| Apr 8, 2026 | 4.00 | 4.53 | 4.00 | 4.38 | 4.38 | 6.31% | 1,560,000 |
| Apr 2, 2026 | 4.10 | 4.25 | 4.00 | 4.12 | 4.12 | 0.24% | 1,470,000 |
| Apr 1, 2026 | 4.25 | 4.59 | 4.11 | 4.11 | 4.11 | -6.16% | 1,388,000 |
| Mar 31, 2026 | 4.17 | 4.38 | 3.93 | 4.38 | 4.38 | 4.29% | 1,472,000 |
| Mar 30, 2026 | 4.03 | 4.30 | 3.86 | 4.20 | 4.20 | 4.48% | 2,122,000 |
| Mar 27, 2026 | 3.91 | 4.09 | 3.91 | 4.02 | 4.02 | 2.81% | 1,734,000 |
| Mar 26, 2026 | 3.72 | 3.91 | 3.66 | 3.91 | 3.91 | 5.11% | 1,682,000 |
| Mar 25, 2026 | 3.71 | 3.82 | 3.65 | 3.72 | 3.72 | -0.27% | 1,636,000 |
| 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 |