China Gingko Education Group Company Limited (HKG:1851)
Hong Kong · Delayed Price · Currency is HKD 8.09
+0.39 (5.00%)
Sep 25, 2026, 4:08 PM HKT
HKG:1851 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.70 | 6.36 | 5.70 | 5.88 | 5.88 | -3.45% | 814,500 |
| Aug 26, 2026 | 5.56 | 6.35 | 5.55 | 6.09 | 6.09 | 7.79% | 728,000 |
| Aug 25, 2026 | 5.56 | 5.92 | 5.56 | 5.65 | 5.65 | 1.71% | 692,000 |
| Aug 24, 2026 | 5.32 | 6.02 | 5.32 | 5.56 | 5.56 | -5.85% | 1,022,000 |
| Aug 21, 2026 | 5.21 | 5.90 | 5.21 | 5.90 | 5.90 | 13.35% | 550,000 |
| Aug 20, 2026 | 4.90 | 5.38 | 4.75 | 5.21 | 5.21 | 6.88% | 890,000 |
| Aug 19, 2026 | 4.65 | 5.08 | 4.61 | 4.87 | 4.87 | 3.18% | 636,000 |
| Aug 18, 2026 | 4.66 | 5.05 | 4.66 | 4.72 | 4.72 | 3.51% | 840,000 |
| 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 |