China Gingko Education Group Company Limited (HKG:1851)
Hong Kong · Delayed Price · Currency is HKD 5.05
+0.07 (1.41%)
Jul 28, 2026, 3:20 PM HKT
HKG:1851 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |