China Gingko Education Group Company Limited (1851.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 01:00PM HKT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
| May 16, 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 2,000 |
| May 14, 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
| May 13, 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 30,000 |
| May 10, 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
| May 09, 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
| May 08, 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
| May 07, 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
| May 06, 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
| May 03, 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
| May 02, 2024 | 0.680 | 0.800 | 0.680 | 0.790 | 0.790 | 34,000 |
| Apr 30, 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| Apr 29, 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| Apr 26, 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| Apr 25, 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| Apr 24, 2024 | 0.700 | 0.750 | 0.700 | 0.750 | 0.750 | 110,000 |
| Apr 23, 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| Apr 22, 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| Apr 19, 2024 | 0.780 | 0.780 | 0.750 | 0.750 | 0.750 | 52,000 |
| Apr 18, 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| Apr 17, 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| Apr 16, 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
| Apr 15, 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
| Apr 12, 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
| Apr 11, 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 24,000 |
| Apr 10, 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | - |
| Apr 09, 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 2,000 |
| Apr 08, 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 10,000 |
| Apr 05, 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
| Apr 03, 2024 | 0.840 | 0.840 | 0.840 | 0.820 | 0.820 | 6,000 |
| Apr 02, 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
| Mar 28, 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
| Mar 27, 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| Mar 26, 2024 | 0.910 | 0.910 | 0.910 | 0.890 | 0.890 | 6,000 |
| Mar 25, 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 2,000 |
| Mar 22, 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
| Mar 21, 2024 | 0.980 | 0.980 | 0.860 | 0.890 | 0.890 | 376,000 |
| Mar 20, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| Mar 19, 2024 | 1.010 | 1.030 | 1.030 | 1.030 | 1.030 | 12,000 |
| Mar 18, 2024 | 1.150 | 1.150 | 1.020 | 1.140 | 1.140 | 44,000 |
| Mar 15, 2024 | 1.050 | 1.300 | 1.020 | 1.170 | 1.170 | 1,080,000 |
| Mar 14, 2024 | 0.880 | 0.920 | 0.850 | 0.920 | 0.920 | 126,000 |
| Mar 13, 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| Mar 12, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Mar 11, 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| Mar 08, 2024 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 48,000 |
| Mar 07, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Mar 06, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| Mar 05, 2024 | 1.100 | 1.100 | 0.950 | 1.000 | 1.000 | 160,000 |
| Mar 04, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 30,000 |
| Mar 01, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| Feb 29, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| Feb 28, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| Feb 27, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 60,000 |
| Feb 26, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| Feb 23, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| Feb 22, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| Feb 21, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| Feb 20, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 50,000 |
| Feb 19, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| Feb 16, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| Feb 15, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Feb 14, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Feb 09, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Feb 08, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Feb 07, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Feb 06, 2024 | 1.100 | 1.160 | 1.160 | 1.100 | 1.100 | 24,000 |
| Feb 05, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Feb 02, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Feb 01, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Jan 31, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Jan 30, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Jan 29, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Jan 26, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Jan 25, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Jan 24, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Jan 23, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Jan 22, 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| Jan 19, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 26,000 |
| Jan 18, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Jan 17, 2024 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 86,000 |
| Jan 16, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| Jan 15, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| Jan 12, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| Jan 11, 2024 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 186,000 |
| Jan 10, 2024 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 144,000 |
| Jan 09, 2024 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 22,000 |
| Jan 08, 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 132,000 |
| Jan 05, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Jan 04, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| Jan 03, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| Jan 02, 2024 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 328,000 |
| Dec 29, 2023 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 240,000 |
| Dec 28, 2023 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 296,000 |
| Dec 27, 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| Dec 22, 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| Dec 21, 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| Dec 20, 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 30,000 |
| Dec 19, 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| Dec 18, 2023 | 0.940 | 0.950 | 0.940 | 0.940 | 0.940 | 144,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.