China Gingko Education Group Company Limited (HKG:1851)
Hong Kong · Delayed Price · Currency is HKD 6.77
+0.11 (1.65%)
Jul 8, 2026, 3:59 PM HKT
HKG:1851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 6.89 | 7.48 | 6.89 | 7.06 | 7.06 | 3.07% | 444,000 |
| Jun 3, 2026 | 8.01 | 8.01 | 6.51 | 6.85 | 6.85 | -14.16% | 572,000 |
| Jun 2, 2026 | 7.65 | 8.15 | 7.59 | 7.98 | 7.98 | 0.25% | 432,000 |
| Jun 1, 2026 | 6.80 | 8.10 | 6.80 | 7.96 | 7.96 | 12.91% | 792,000 |
| May 29, 2026 | 7.09 | 7.28 | 6.70 | 7.05 | 7.05 | -0.42% | 548,000 |
| 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 |