China Gingko Education Group Co., Ltd. 1851
HKEX · Hong Kong SAR China · Consumer Services
HKD 9.10+1.03 (+12.69%)
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 9.10 | +12.69% | HKD 8.08 | HKD 9.10 | HKD 8.08 | 702.00K |
| 2026-09-29 | HKD 8.07 | +2.47% | HKD 7.88 | HKD 8.50 | HKD 7.88 | 602.00K |
| 2026-09-28 | HKD 7.88 | -2.54% | HKD 8.00 | HKD 8.50 | HKD 7.88 | 452.00K |
| 2026-09-25 | HKD 8.09 | +5.00% | HKD 7.70 | HKD 8.20 | HKD 7.63 | 412.00K |
| 2026-09-24 | HKD 7.70 | -3.02% | HKD 7.94 | HKD 8.50 | HKD 7.70 | 684.00K |
| 2026-09-23 | HKD 7.94 | -0.31% | HKD 7.93 | HKD 7.97 | HKD 7.90 | 402.00K |
| 2026-09-22 | HKD 7.97 | -0.99% | HKD 8.05 | HKD 8.50 | HKD 7.55 | 4.25M |
| 2026-09-21 | HKD 8.05 | +2.29% | HKD 7.60 | HKD 8.37 | HKD 7.30 | 508.00K |
| 2026-09-18 | HKD 7.86 | +6.43% | HKD 7.40 | HKD 7.89 | HKD 7.40 | 476.00K |
| 2026-09-17 | HKD 7.39 | -9.88% | HKD 8.20 | HKD 8.39 | HKD 7.20 | 590.00K |
| 2026-09-16 | HKD 8.20 | -8.58% | HKD 8.70 | HKD 9.30 | HKD 8.20 | 578.00K |
| 2026-09-15 | HKD 8.97 | +5.41% | HKD 8.52 | HKD 10.20 | HKD 8.34 | 2.65M |
| 2026-09-14 | HKD 8.51 | +1.13% | HKD 8.40 | HKD 9.98 | HKD 8.31 | 2.18M |
| 2026-09-11 | HKD 8.41 | +4.93% | HKD 8.26 | HKD 10.09 | HKD 7.20 | 5.25M |
| 2026-09-10 | HKD 8.02 | +4.29% | HKD 7.69 | HKD 8.10 | HKD 7.18 | 558.00K |
| 2026-09-09 | HKD 7.69 | -1.22% | HKD 7.78 | HKD 8.00 | HKD 7.18 | 766.00K |
| 2026-09-08 | HKD 7.78 | +5.27% | HKD 6.90 | HKD 8.00 | HKD 6.90 | 652.00K |
| 2026-09-07 | HKD 7.39 | +5.34% | HKD 6.99 | HKD 7.40 | HKD 6.80 | 536.00K |
| 2026-09-04 | HKD 7.02 | -0.85% | HKD 7.08 | HKD 7.10 | HKD 6.74 | 564.00K |
| 2026-09-03 | HKD 7.08 | -6.72% | HKD 7.59 | HKD 7.59 | HKD 6.30 | 704.00K |
| 2026-09-02 | HKD 7.59 | -2.69% | HKD 7.80 | HKD 7.90 | HKD 7.48 | 410.00K |
| 2026-09-01 | HKD 7.80 | +14.71% | HKD 6.80 | HKD 7.80 | HKD 6.80 | 814.00K |
| 2026-08-31 | HKD 6.80 | +5.59% | HKD 6.45 | HKD 7.00 | HKD 6.45 | 520.00K |
| 2026-08-28 | HKD 6.44 | +9.52% | HKD 5.98 | HKD 6.50 | HKD 5.98 | 548.00K |
| 2026-08-27 | HKD 5.88 | -3.45% | HKD 5.70 | HKD 6.36 | HKD 5.70 | 814.50K |
| 2026-08-26 | HKD 6.09 | +7.79% | HKD 5.55 | HKD 6.35 | HKD 5.55 | 728.00K |
| 2026-08-25 | HKD 5.65 | +1.71% | HKD 5.55 | HKD 5.92 | HKD 5.55 | 692.00K |
| 2026-08-24 | HKD 5.55 | -5.85% | HKD 5.32 | HKD 6.02 | HKD 5.32 | 1.02M |
| 2026-08-21 | HKD 5.90 | +13.35% | HKD 5.20 | HKD 5.90 | HKD 5.20 | 550.00K |
| 2026-08-20 | HKD 5.20 | +6.88% | HKD 4.90 | HKD 5.38 | HKD 4.75 | 890.00K |
| 2026-08-19 | HKD 4.87 | +3.18% | HKD 4.65 | HKD 5.07 | HKD 4.61 | 636.00K |
| 2026-08-18 | HKD 4.72 | +3.51% | HKD 4.66 | HKD 5.05 | HKD 4.66 | 840.00K |
| 2026-08-17 | HKD 4.56 | -10.41% | HKD 5.15 | HKD 5.37 | HKD 4.56 | 748.00K |
| 2026-08-14 | HKD 5.09 | +7.50% | HKD 4.40 | HKD 5.21 | HKD 4.40 | 1.88M |
| 2026-08-13 | HKD 4.74 | +0.96% | HKD 4.55 | HKD 4.97 | HKD 4.55 | 846.00K |
| 2026-08-12 | HKD 4.69 | +6.83% | HKD 4.40 | HKD 4.92 | HKD 4.23 | 1.21M |
| 2026-08-11 | HKD 4.39 | -0.90% | HKD 4.43 | HKD 4.60 | HKD 4.13 | 966.00K |
| 2026-08-10 | HKD 4.43 | -4.63% | HKD 4.67 | HKD 4.67 | HKD 4.33 | 608.00K |
| 2026-08-07 | HKD 4.64 | +2.20% | HKD 4.70 | HKD 4.70 | HKD 4.28 | 704.00K |
| 2026-08-06 | HKD 4.55 | +1.11% | HKD 4.60 | HKD 4.71 | HKD 4.40 | 720.00K |
| 2026-08-05 | HKD 4.49 | +5.27% | HKD 4.36 | HKD 4.59 | HKD 4.28 | 794.00K |
| 2026-08-04 | HKD 4.27 | -5.22% | HKD 4.51 | HKD 4.98 | HKD 4.03 | 792.00K |
| 2026-08-03 | HKD 4.51 | -2.28% | HKD 4.61 | HKD 4.90 | HKD 4.49 | 806.00K |
| 2026-07-31 | HKD 4.61 | +9.76% | HKD 4.04 | HKD 4.70 | HKD 3.69 | 2.02M |
| 2026-07-30 | HKD 4.20 | -10.26% | HKD 4.50 | HKD 4.60 | HKD 3.61 | 1.67M |
| 2026-07-29 | HKD 4.68 | -7.33% | HKD 5.05 | HKD 5.30 | HKD 4.58 | 1.74M |
| 2026-07-28 | HKD 5.05 | +1.41% | HKD 4.98 | HKD 5.19 | HKD 4.70 | 656.00K |
| 2026-07-27 | HKD 4.98 | +2.68% | HKD 4.87 | HKD 5.25 | HKD 4.87 | 664.00K |
| 2026-07-24 | HKD 4.85 | +2.32% | HKD 4.72 | HKD 4.90 | HKD 4.70 | 520.00K |
| 2026-07-23 | HKD 4.74 | +3.04% | HKD 4.53 | HKD 5.05 | HKD 4.50 | 634.00K |
| 2026-07-22 | HKD 4.60 | +0.88% | HKD 4.50 | HKD 4.62 | HKD 4.30 | 868.00K |
| 2026-07-21 | HKD 4.56 | -0.65% | HKD 4.24 | HKD 4.90 | HKD 4.20 | 780.00K |
| 2026-07-20 | HKD 4.59 | -4.38% | HKD 4.95 | HKD 4.98 | HKD 3.72 | 755.00K |
| 2026-07-17 | HKD 4.80 | -21.95% | HKD 6.05 | HKD 6.07 | HKD 4.80 | 676.50K |
| 2026-07-16 | HKD 6.15 | -3.15% | HKD 6.35 | HKD 6.38 | HKD 5.91 | 696.00K |
| 2026-07-15 | HKD 6.35 | +0.16% | HKD 6.69 | HKD 6.69 | HKD 6.24 | 495.00K |
| 2026-07-14 | HKD 6.34 | -7.31% | HKD 6.84 | HKD 6.84 | HKD 6.05 | 718.00K |
| 2026-07-13 | HKD 6.84 | +1.94% | HKD 6.71 | HKD 6.93 | HKD 6.30 | 630.00K |
| 2026-07-10 | HKD 6.71 | -1.32% | HKD 6.98 | HKD 6.98 | HKD 6.25 | 736.00K |
| 2026-07-09 | HKD 6.80 | +0.44% | HKD 6.90 | HKD 7.00 | HKD 6.53 | 618.00K |
| 2026-07-08 | HKD 6.77 | +1.65% | HKD 6.66 | HKD 6.98 | HKD 6.40 | 670.00K |
| 2026-07-07 | HKD 6.66 | +10.45% | HKD 6.03 | HKD 6.69 | HKD 6.00 | 874.00K |
| 2026-07-06 | HKD 6.03 | -3.98% | HKD 6.30 | HKD 6.37 | HKD 5.99 | 526.00K |
| 2026-07-03 | HKD 6.28 | -1.41% | HKD 6.37 | HKD 6.43 | HKD 6.10 | 562.00K |
| 2026-07-02 | HKD 6.37 | -3.63% | HKD 6.63 | HKD 6.82 | HKD 5.38 | 510.00K |
| 2026-06-30 | HKD 6.61 | -8.07% | HKD 7.23 | HKD 7.75 | HKD 6.53 | 678.00K |
| 2026-06-29 | HKD 7.19 | -0.55% | HKD 7.13 | HKD 7.85 | HKD 7.13 | 598.00K |
| 2026-06-26 | HKD 7.23 | +2.26% | HKD 7.11 | HKD 7.73 | HKD 7.11 | 496.00K |
| 2026-06-25 | HKD 7.07 | -1.94% | HKD 7.22 | HKD 7.60 | HKD 7.01 | 420.00K |
| 2026-06-24 | HKD 7.21 | +0.56% | HKD 7.23 | HKD 7.47 | HKD 7.02 | 502.00K |
| 2026-06-23 | HKD 7.17 | +0.84% | HKD 7.23 | HKD 7.46 | HKD 7.10 | 624.00K |
| 2026-06-22 | HKD 7.11 | +4.87% | HKD 6.78 | HKD 7.40 | HKD 6.53 | 700.00K |
| 2026-06-18 | HKD 6.78 | -3.14% | HKD 7.00 | HKD 7.16 | HKD 6.62 | 764.00K |
| 2026-06-17 | HKD 7.00 | -0.43% | HKD 7.04 | HKD 7.26 | HKD 6.90 | 436.00K |
| 2026-06-16 | HKD 7.03 | -0.71% | HKD 7.07 | HKD 7.36 | HKD 7.01 | 454.00K |
| 2026-06-15 | HKD 7.08 | +0.43% | HKD 6.88 | HKD 7.48 | HKD 6.88 | 436.00K |
| 2026-06-12 | HKD 7.05 | +0.71% | HKD 7.01 | HKD 7.39 | HKD 7.00 | 462.00K |
| 2026-06-11 | HKD 7.00 | -2.23% | HKD 7.17 | HKD 7.54 | HKD 6.95 | 468.00K |
| 2026-06-10 | HKD 7.16 | -0.69% | HKD 7.21 | HKD 7.31 | HKD 7.05 | 522.00K |
| 2026-06-09 | HKD 7.21 | +0.14% | HKD 7.15 | HKD 7.62 | HKD 7.06 | 434.00K |
| 2026-06-08 | HKD 7.20 | +1.41% | HKD 6.80 | HKD 7.70 | HKD 6.80 | 418.00K |
| 2026-06-05 | HKD 7.10 | +0.57% | HKD 7.20 | HKD 7.47 | HKD 7.07 | 528.00K |
| 2026-06-04 | HKD 7.06 | +3.07% | HKD 6.89 | HKD 7.48 | HKD 6.89 | 444.00K |
| 2026-06-03 | HKD 6.85 | -14.16% | HKD 8.01 | HKD 8.01 | HKD 6.51 | 572.00K |
| 2026-06-02 | HKD 7.98 | +0.25% | HKD 7.65 | HKD 8.15 | HKD 7.59 | 432.00K |
| 2026-06-01 | HKD 7.96 | +12.91% | HKD 6.80 | HKD 8.10 | HKD 6.80 | 792.00K |
| 2026-05-29 | HKD 7.05 | -0.42% | HKD 7.09 | HKD 7.28 | HKD 6.70 | 548.00K |
| 2026-05-28 | HKD 7.08 | -5.09% | HKD 7.45 | HKD 7.66 | HKD 7.06 | 452.00K |
| 2026-05-27 | HKD 7.46 | +12.86% | HKD 6.74 | HKD 8.03 | HKD 6.74 | 1.17M |
| 2026-05-26 | HKD 6.61 | +3.12% | HKD 6.22 | HKD 6.75 | HKD 6.22 | 790.00K |