China Gingko Education Group Company Limited (HKG:1851)
Hong Kong · Delayed Price · Currency is HKD 9.90
+0.04 (0.41%)
Nov 9, 2026, 4:08 PM HKT
HKG:1851 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.78 | 10.15 | 9.78 | 9.90 | 9.90 | 0.41% | 606,000 |
| Nov 6, 2026 | 9.97 | 9.97 | 9.38 | 9.86 | 9.86 | -1.40% | 388,000 |
| Nov 5, 2026 | 10.10 | 10.18 | 9.92 | 10.00 | 10.00 | -1.57% | 378,000 |
| Nov 4, 2026 | 10.20 | 10.50 | 9.96 | 10.16 | 10.16 | -1.36% | 372,000 |
| Nov 3, 2026 | 10.23 | 10.46 | 10.08 | 10.30 | 10.30 | - | 362,000 |
| Nov 2, 2026 | 10.82 | 11.27 | 10.24 | 10.30 | 10.30 | -4.81% | 354,000 |
| Oct 30, 2026 | 10.81 | 11.36 | 10.66 | 10.82 | 10.82 | -1.64% | 324,000 |
| Oct 29, 2026 | 11.10 | 11.45 | 10.59 | 11.00 | 11.00 | -0.90% | 522,000 |
| Oct 28, 2026 | 10.71 | 11.63 | 10.51 | 11.10 | 11.10 | 1.09% | 944,000 |
| Oct 27, 2026 | 9.69 | 10.98 | 9.68 | 10.98 | 10.98 | 8.71% | 420,000 |
| Oct 26, 2026 | 9.16 | 10.82 | 9.14 | 10.10 | 10.10 | 10.26% | 1,344,000 |
| Oct 23, 2026 | 9.07 | 9.49 | 8.96 | 9.16 | 9.16 | 0.99% | 348,000 |
| Oct 22, 2026 | 9.05 | 9.15 | 8.50 | 9.07 | 9.07 | 0.22% | 434,000 |
| Oct 21, 2026 | 8.23 | 9.40 | 8.23 | 9.05 | 9.05 | 10.03% | 1,074,000 |
| Oct 20, 2026 | 8.01 | 8.75 | 7.80 | 8.23 | 8.23 | 2.75% | 500,000 |
| Oct 16, 2026 | 7.73 | 8.65 | 7.46 | 8.01 | 8.01 | 3.62% | 884,000 |
| Oct 15, 2026 | 7.63 | 7.95 | 7.18 | 7.73 | 7.73 | 1.25% | 640,000 |
| Oct 14, 2026 | 7.74 | 7.92 | 7.47 | 7.63 | 7.63 | -1.42% | 462,000 |
| Oct 13, 2026 | 7.68 | 7.80 | 7.68 | 7.74 | 7.74 | 0.78% | 418,000 |
| Oct 12, 2026 | 7.42 | 7.85 | 7.30 | 7.68 | 7.68 | 3.50% | 474,000 |
| Oct 9, 2026 | 7.85 | 7.85 | 7.15 | 7.42 | 7.42 | -5.48% | 650,000 |
| Oct 8, 2026 | 8.70 | 8.70 | 6.50 | 7.85 | 7.85 | -13.02% | 1,868,000 |
| Oct 7, 2026 | 9.07 | 9.49 | 8.71 | 9.03 | 9.03 | -0.50% | 2,720,000 |
| Oct 6, 2026 | 9.21 | 9.36 | 8.70 | 9.07 | 9.07 | -1.41% | 454,000 |
| Oct 5, 2026 | 8.83 | 9.38 | 8.71 | 9.20 | 9.20 | 3.37% | 606,000 |
| Oct 2, 2026 | 9.59 | 9.89 | 8.47 | 8.90 | 8.90 | -2.20% | 922,000 |
| Sep 30, 2026 | 8.08 | 9.10 | 8.08 | 9.10 | 9.10 | 12.69% | 702,000 |
| Sep 29, 2026 | 7.88 | 8.50 | 7.88 | 8.08 | 8.08 | 2.47% | 602,000 |
| Sep 28, 2026 | 8.00 | 8.50 | 7.88 | 7.88 | 7.88 | -2.54% | 452,000 |
| Sep 25, 2026 | 7.71 | 8.20 | 7.63 | 8.09 | 8.09 | 5.00% | 412,000 |
| Sep 24, 2026 | 7.94 | 8.50 | 7.70 | 7.70 | 7.70 | -3.02% | 684,000 |
| Sep 23, 2026 | 7.94 | 7.97 | 7.90 | 7.94 | 7.94 | -0.31% | 402,000 |
| Sep 22, 2026 | 8.05 | 8.50 | 7.55 | 7.97 | 7.97 | -0.99% | 4,250,000 |
| Sep 21, 2026 | 7.60 | 8.37 | 7.30 | 8.05 | 8.05 | 2.29% | 508,000 |
| Sep 18, 2026 | 7.40 | 7.90 | 7.40 | 7.87 | 7.87 | 6.43% | 476,000 |
| Sep 17, 2026 | 8.20 | 8.39 | 7.20 | 7.39 | 7.39 | -9.88% | 590,000 |
| Sep 16, 2026 | 8.70 | 9.30 | 8.20 | 8.20 | 8.20 | -8.58% | 578,000 |
| Sep 15, 2026 | 8.52 | 10.20 | 8.34 | 8.97 | 8.97 | 5.41% | 2,654,000 |
| Sep 14, 2026 | 8.41 | 9.98 | 8.31 | 8.51 | 8.51 | 1.13% | 2,182,000 |
| Sep 11, 2026 | 8.26 | 10.09 | 7.20 | 8.42 | 8.42 | 4.93% | 5,252,000 |
| Sep 10, 2026 | 7.69 | 8.10 | 7.18 | 8.02 | 8.02 | 4.29% | 558,000 |
| Sep 9, 2026 | 7.79 | 8.00 | 7.18 | 7.69 | 7.69 | -1.22% | 766,000 |
| Sep 8, 2026 | 6.90 | 8.00 | 6.90 | 7.79 | 7.79 | 5.27% | 652,000 |
| Sep 7, 2026 | 7.00 | 7.40 | 6.80 | 7.40 | 7.40 | 5.34% | 536,000 |
| Sep 4, 2026 | 7.08 | 7.10 | 6.74 | 7.02 | 7.02 | -0.85% | 564,000 |
| Sep 3, 2026 | 7.59 | 7.59 | 6.30 | 7.08 | 7.08 | -6.72% | 704,000 |
| Sep 2, 2026 | 7.80 | 7.90 | 7.48 | 7.59 | 7.59 | -2.69% | 410,000 |
| Sep 1, 2026 | 6.80 | 7.80 | 6.80 | 7.80 | 7.80 | 14.71% | 814,000 |
| Aug 31, 2026 | 6.45 | 7.00 | 6.45 | 6.80 | 6.80 | 5.59% | 520,000 |
| Aug 28, 2026 | 5.98 | 6.50 | 5.98 | 6.44 | 6.44 | 9.52% | 548,000 |