Shanghai Gench Education Group Limited 1525
HKEX · Hong Kong SAR China · Consumer Services
HKD 2.180.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.18 | 0.00% | HKD 2.18 | HKD 2.18 | HKD 2.18 | 0 |
| 2026-09-29 | HKD 2.18 | 0.00% | HKD 2.18 | HKD 2.21 | HKD 2.16 | 116.00K |
| 2026-09-28 | HKD 2.18 | 0.00% | HKD 2.21 | HKD 2.23 | HKD 2.18 | 46.00K |
| 2026-09-25 | HKD 2.18 | 0.00% | HKD 2.18 | HKD 2.18 | HKD 2.18 | 0 |
| 2026-09-24 | HKD 2.18 | -0.91% | HKD 2.23 | HKD 2.23 | HKD 2.18 | 79.50K |
| 2026-09-23 | HKD 2.20 | -3.08% | HKD 2.24 | HKD 2.24 | HKD 2.20 | 90.00K |
| 2026-09-22 | HKD 2.27 | +0.44% | HKD 2.29 | HKD 2.29 | HKD 2.26 | 24.00K |
| 2026-09-21 | HKD 2.26 | -0.44% | HKD 2.26 | HKD 2.26 | HKD 2.26 | 0 |
| 2026-09-18 | HKD 2.27 | 0.00% | HKD 2.27 | HKD 2.27 | HKD 2.27 | 8.00K |
| 2026-09-17 | HKD 2.27 | 0.00% | HKD 2.27 | HKD 2.27 | HKD 2.27 | 0 |
| 2026-09-16 | HKD 2.27 | +2.25% | HKD 2.25 | HKD 2.27 | HKD 2.27 | 23.50K |
| 2026-09-15 | HKD 2.22 | -1.77% | HKD 2.24 | HKD 2.24 | HKD 2.22 | 38.00K |
| 2026-09-14 | HKD 2.26 | +1.80% | HKD 2.20 | HKD 2.29 | HKD 2.18 | 763.00K |
| 2026-09-11 | HKD 2.22 | -4.31% | HKD 2.30 | HKD 2.30 | HKD 2.22 | 415.50K |
| 2026-09-10 | HKD 2.32 | -0.85% | HKD 2.32 | HKD 2.32 | HKD 2.30 | 251.00K |
| 2026-09-09 | HKD 2.34 | 0.00% | HKD 2.34 | HKD 2.37 | HKD 2.34 | 155.50K |
| 2026-09-08 | HKD 2.34 | -0.43% | HKD 2.35 | HKD 2.35 | HKD 2.34 | 46.50K |
| 2026-09-07 | HKD 2.35 | -1.26% | HKD 2.36 | HKD 2.36 | HKD 2.32 | 249.00K |
| 2026-09-04 | HKD 2.38 | -0.21% | HKD 2.38 | HKD 2.38 | HKD 2.38 | 10.00K |
| 2026-09-03 | HKD 2.38 | -0.21% | HKD 2.39 | HKD 2.39 | HKD 2.38 | 18.00K |
| 2026-09-02 | HKD 2.39 | +0.42% | HKD 2.38 | HKD 2.39 | HKD 2.36 | 155.00K |
| 2026-09-01 | HKD 2.38 | -4.23% | HKD 2.48 | HKD 2.48 | HKD 2.38 | 318.50K |
| 2026-08-31 | HKD 2.48 | +0.20% | HKD 2.48 | HKD 2.51 | HKD 2.48 | 69.50K |
| 2026-08-28 | HKD 2.48 | -0.80% | HKD 2.48 | HKD 2.51 | HKD 2.45 | 283.00K |
| 2026-08-27 | HKD 2.50 | -2.53% | HKD 2.56 | HKD 2.56 | HKD 2.50 | 137.50K |
| 2026-08-26 | HKD 2.57 | -2.29% | HKD 2.64 | HKD 2.73 | HKD 2.57 | 1.03M |
| 2026-08-25 | HKD 2.63 | +7.36% | HKD 2.44 | HKD 2.63 | HKD 2.44 | 1.09M |
| 2026-08-24 | HKD 2.44 | +0.41% | HKD 2.42 | HKD 2.53 | HKD 2.40 | 859.50K |
| 2026-08-21 | HKD 2.43 | +1.25% | HKD 2.40 | HKD 2.45 | HKD 2.41 | 113.00K |
| 2026-08-20 | HKD 2.40 | -0.21% | HKD 2.40 | HKD 2.40 | HKD 2.40 | 0 |
| 2026-08-19 | HKD 2.41 | +1.26% | HKD 2.40 | HKD 2.42 | HKD 2.40 | 485.00K |
| 2026-08-18 | HKD 2.38 | 0.00% | HKD 2.38 | HKD 2.38 | HKD 2.38 | 152.00K |
| 2026-08-17 | HKD 2.38 | -0.63% | HKD 2.40 | HKD 2.40 | HKD 2.35 | 15.00K |
| 2026-08-14 | HKD 2.39 | -1.03% | HKD 2.40 | HKD 2.40 | HKD 2.40 | 165.50K |
| 2026-08-13 | HKD 2.42 | -1.22% | HKD 2.45 | HKD 2.45 | HKD 2.42 | 5.00K |
| 2026-08-12 | HKD 2.45 | +2.73% | HKD 2.40 | HKD 2.45 | HKD 2.40 | 450.00K |
| 2026-08-11 | HKD 2.38 | -0.21% | HKD 2.40 | HKD 2.44 | HKD 2.38 | 407.50K |
| 2026-08-10 | HKD 2.39 | -0.42% | HKD 2.39 | HKD 2.39 | HKD 2.39 | 0 |
| 2026-08-07 | HKD 2.40 | -4.00% | HKD 2.45 | HKD 2.46 | HKD 2.38 | 506.00K |
| 2026-08-06 | HKD 2.50 | -3.10% | HKD 2.56 | HKD 2.56 | HKD 2.49 | 216.00K |
| 2026-08-05 | HKD 2.58 | -1.53% | HKD 2.55 | HKD 2.62 | HKD 2.55 | 446.50K |
| 2026-08-04 | HKD 2.62 | +1.55% | HKD 2.59 | HKD 2.63 | HKD 2.59 | 521.50K |
| 2026-08-03 | HKD 2.58 | -0.39% | HKD 2.58 | HKD 2.64 | HKD 2.58 | 579.00K |
| 2026-07-31 | HKD 2.59 | +0.78% | HKD 2.58 | HKD 2.65 | HKD 2.56 | 1.04M |
| 2026-07-30 | HKD 2.57 | -0.39% | HKD 2.59 | HKD 2.62 | HKD 2.57 | 737.50K |
| 2026-07-29 | HKD 2.58 | +0.78% | HKD 2.56 | HKD 2.60 | HKD 2.52 | 984.00K |
| 2026-07-28 | HKD 2.56 | -0.78% | HKD 2.59 | HKD 2.59 | HKD 2.54 | 501.50K |
| 2026-07-27 | HKD 2.58 | +6.17% | HKD 2.44 | HKD 2.60 | HKD 2.44 | 785.00K |
| 2026-07-24 | HKD 2.43 | -2.02% | HKD 2.48 | HKD 2.49 | HKD 2.41 | 1.33M |
| 2026-07-23 | HKD 2.48 | +2.90% | HKD 2.41 | HKD 2.54 | HKD 2.40 | 1.12M |
| 2026-07-22 | HKD 2.41 | +1.69% | HKD 2.40 | HKD 2.53 | HKD 2.38 | 1.60M |
| 2026-07-21 | HKD 2.37 | +0.42% | HKD 2.36 | HKD 2.44 | HKD 2.28 | 641.00K |
| 2026-07-20 | HKD 2.36 | +4.89% | HKD 2.25 | HKD 2.40 | HKD 2.25 | 886.50K |
| 2026-07-17 | HKD 2.25 | -0.88% | HKD 2.21 | HKD 2.29 | HKD 2.18 | 1.63M |
| 2026-07-16 | HKD 2.27 | 0.00% | HKD 2.25 | HKD 2.27 | HKD 2.25 | 460.50K |
| 2026-07-15 | HKD 2.27 | +4.61% | HKD 2.18 | HKD 2.28 | HKD 2.17 | 1.54M |
| 2026-07-14 | HKD 2.17 | -6.47% | HKD 2.32 | HKD 2.32 | HKD 1.96 | 1.03M |
| 2026-07-13 | HKD 2.32 | -2.52% | HKD 2.34 | HKD 2.38 | HKD 2.25 | 501.00K |
| 2026-07-10 | HKD 2.38 | +8.68% | HKD 2.20 | HKD 2.43 | HKD 2.20 | 795.00K |
| 2026-07-09 | HKD 2.19 | -3.10% | HKD 2.27 | HKD 2.30 | HKD 2.19 | 447.00K |
| 2026-07-08 | HKD 2.26 | -5.44% | HKD 2.39 | HKD 2.43 | HKD 2.19 | 1.06M |
| 2026-07-07 | HKD 2.39 | +4.37% | HKD 2.06 | HKD 2.45 | HKD 2.04 | 1.64M |
| 2026-07-06 | HKD 2.29 | +16.24% | HKD 1.98 | HKD 2.30 | HKD 1.97 | 1.61M |
| 2026-07-03 | HKD 1.97 | +1.55% | HKD 1.89 | HKD 1.97 | HKD 1.85 | 506.00K |
| 2026-07-02 | HKD 1.94 | +0.52% | HKD 1.99 | HKD 1.99 | HKD 1.87 | 504.00K |
| 2026-06-30 | HKD 1.93 | +3.21% | HKD 1.85 | HKD 1.93 | HKD 1.85 | 374.50K |
| 2026-06-29 | HKD 1.87 | +2.19% | HKD 1.84 | HKD 1.87 | HKD 1.77 | 473.00K |
| 2026-06-26 | HKD 1.83 | -2.66% | HKD 1.83 | HKD 1.83 | HKD 1.83 | 0 |
| 2026-06-25 | HKD 1.88 | -2.08% | HKD 1.89 | HKD 1.89 | HKD 1.88 | 8.50K |
| 2026-06-24 | HKD 1.92 | -5.88% | HKD 2.05 | HKD 2.05 | HKD 1.92 | 28.50K |
| 2026-06-23 | HKD 2.04 | +7.94% | HKD 1.90 | HKD 2.04 | HKD 1.89 | 589.50K |
| 2026-06-22 | HKD 1.89 | +1.07% | HKD 1.86 | HKD 1.90 | HKD 1.86 | 515.00K |
| 2026-06-18 | HKD 1.87 | -5.08% | HKD 1.91 | HKD 1.96 | HKD 1.84 | 1.54M |
| 2026-06-17 | HKD 1.97 | +7.65% | HKD 1.84 | HKD 1.97 | HKD 1.80 | 281.00K |
| 2026-06-16 | HKD 1.83 | +0.55% | HKD 1.83 | HKD 1.83 | HKD 1.82 | 368.00K |
| 2026-06-15 | HKD 1.82 | +2.25% | HKD 1.78 | HKD 1.82 | HKD 1.78 | 425.50K |
| 2026-06-12 | HKD 1.78 | -3.78% | HKD 1.85 | HKD 1.85 | HKD 1.78 | 348.50K |
| 2026-06-11 | HKD 1.85 | -7.04% | HKD 1.83 | HKD 1.86 | HKD 1.82 | 335.50K |
| 2026-06-10 | HKD 1.99 | +5.85% | HKD 1.80 | HKD 2.00 | HKD 1.77 | 520.00K |
| 2026-06-09 | HKD 1.88 | +8.05% | HKD 1.74 | HKD 1.90 | HKD 1.73 | 374.00K |
| 2026-06-08 | HKD 1.74 | -1.69% | HKD 1.76 | HKD 1.77 | HKD 1.74 | 370.50K |
| 2026-06-05 | HKD 1.77 | +0.57% | HKD 1.76 | HKD 1.90 | HKD 1.74 | 431.00K |
| 2026-06-04 | HKD 1.76 | -4.35% | HKD 1.78 | HKD 1.81 | HKD 1.76 | 218.50K |
| 2026-06-03 | HKD 1.84 | +1.66% | HKD 1.81 | HKD 1.84 | HKD 1.78 | 514.00K |
| 2026-06-02 | HKD 1.81 | +1.12% | HKD 1.78 | HKD 1.81 | HKD 1.75 | 706.00K |
| 2026-06-01 | HKD 1.79 | -3.76% | HKD 1.80 | HKD 1.81 | HKD 1.77 | 399.00K |
| 2026-05-29 | HKD 1.86 | 0.00% | HKD 1.90 | HKD 1.97 | HKD 1.85 | 237.00K |
| 2026-05-28 | HKD 1.86 | -5.58% | HKD 1.90 | HKD 1.90 | HKD 1.81 | 111.00K |
| 2026-05-27 | HKD 1.97 | +4.79% | HKD 1.88 | HKD 2.00 | HKD 1.88 | 241.50K |
| 2026-05-26 | HKD 1.88 | -0.53% | HKD 1.88 | HKD 1.92 | HKD 1.81 | 559.00K |