Skip to main content
Shanghai Gench Education Group Limited (HKG:1525)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.060
-0.040 (-1.90%)
Apr 29, 2026, 4:08 PM HKT

HKG:1525 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.162.162.052.062.06-1.90%84,000
Apr 28, 20262.162.162.162.102.102.44%500
Apr 27, 20262.122.122.052.052.05-1.91%4,000
Apr 24, 20262.162.162.162.092.092.45%500
Apr 23, 20262.042.112.032.042.04-210,500
Apr 22, 20262.062.072.032.042.04-176,500
Apr 21, 20262.062.082.032.042.04-1.92%121,500
Apr 20, 20262.062.092.062.082.080.97%7,000
Apr 17, 20262.152.152.062.062.06-0.48%102,000
Apr 16, 20262.172.172.062.072.07-1.90%379,500
Apr 15, 20262.162.162.112.112.110.48%24,000
Apr 14, 20262.202.202.102.102.10-1.87%22,500
Apr 13, 20262.202.202.122.142.14-0.47%19,500
Apr 10, 20262.182.182.152.152.15-0.46%45,000
Apr 9, 20262.202.202.122.162.16-1.37%27,500
Apr 8, 20262.062.222.062.192.19-26,000
Apr 2, 20262.202.242.182.192.19-0.90%6,500
Apr 1, 20262.142.282.142.212.216.76%531,000
Mar 31, 20262.092.092.072.072.07-0.96%100,000
Mar 30, 20262.142.182.032.092.09-11.81%804,000
Mar 27, 20262.342.372.342.372.37-1.66%112,000
Mar 26, 20262.442.442.442.412.41-8,000
Mar 25, 20262.412.412.412.412.41-0.41%-
Mar 24, 20262.382.452.352.422.421.68%178,000
Mar 23, 20262.382.382.382.382.38-0.42%-
Mar 20, 20262.392.402.362.392.39-26,500
Mar 19, 20262.402.402.402.392.39-5,000
Mar 18, 20262.402.402.392.392.390.42%7,500
Mar 17, 20262.362.382.362.382.38-246,000
Mar 16, 20262.382.382.382.382.38-0.83%100,000
Mar 13, 20262.392.392.382.402.400.42%344,500
Mar 12, 20262.392.392.392.392.39-0.42%-
Mar 11, 20262.382.402.372.402.403.00%529,000
Mar 10, 20262.362.362.322.332.330.43%154,500
Mar 9, 20262.342.342.302.322.32-2.93%163,000
Mar 6, 20262.412.412.382.392.391.70%60,000
Mar 5, 20262.332.402.292.352.350.86%41,000
Mar 4, 20262.432.452.332.332.33-4.12%216,500
Mar 3, 20262.482.482.432.432.43-2.41%60,000
Mar 2, 20262.462.492.462.492.49-238,500
Feb 27, 20262.482.502.482.492.49-0.40%403,000
Feb 26, 20262.512.512.502.502.50-0.40%267,000
Feb 25, 20262.522.522.512.512.51-73,000
Feb 24, 20262.512.512.512.512.51-500,000
Feb 23, 20262.512.512.512.512.51-0.79%325,500
Feb 20, 20262.552.552.532.532.53-0.39%33,000
Feb 16, 20262.512.642.512.542.540.40%109,000
Feb 13, 20262.552.552.532.532.53-0.78%1,389,000
Feb 12, 20262.552.562.532.552.55-0.39%37,000
Feb 11, 20262.552.562.552.562.56-138,000
Feb 10, 20262.572.572.562.562.56-0.39%30,500
Feb 9, 20262.562.572.552.572.57-135,500
Feb 6, 20262.572.642.562.572.570.39%113,000
Feb 5, 20262.592.592.562.562.56-0.78%188,000
Feb 4, 20262.572.582.552.582.58-229,000
Feb 3, 20262.572.592.572.582.58-0.39%76,500
Feb 2, 20262.602.602.592.592.59-0.38%152,000
Jan 30, 20262.552.612.552.602.601.56%785,000
Jan 29, 20262.562.572.562.562.56-0.39%106,000
Jan 28, 20262.582.592.572.572.571.98%481,000
Jan 27, 20262.542.542.512.522.52-0.79%332,500
Jan 26, 20262.502.542.502.542.540.40%318,000
Jan 23, 20262.522.532.522.532.53-154,500
Jan 22, 20262.552.552.532.532.53-0.78%187,000
Jan 21, 20262.552.552.522.552.55-269,000
Jan 20, 20262.552.562.542.552.551.19%497,500
Jan 19, 20262.602.612.522.522.52-3.45%352,000
Jan 16, 20262.632.632.602.612.61-0.38%224,000
Jan 15, 20262.632.632.622.622.620.38%206,500
Jan 14, 20262.632.632.612.612.61-0.76%213,500
Jan 13, 20262.602.632.602.632.63-0.38%47,500
Jan 12, 20262.642.642.632.642.640.38%184,500
Jan 9, 20262.642.642.632.632.63-0.38%182,500
Jan 8, 20262.642.672.612.642.64-1.49%122,000
Jan 7, 20262.692.772.682.682.68-0.37%530,500
Jan 6, 20262.662.702.662.692.69-0.37%354,000
Jan 5, 20262.682.702.662.702.700.75%36,000
Jan 2, 20262.732.752.672.682.68-1.47%35,500
Dec 31, 20252.722.722.722.722.72-500
Dec 30, 20252.702.782.702.722.72-2.16%154,500
Dec 29, 20252.932.932.712.782.78-5.12%127,000
Dec 24, 20252.932.932.932.932.93--
Dec 23, 20252.932.952.912.932.93-1.68%108,500
Dec 22, 20252.982.982.982.982.98-1.00%453,000
Dec 19, 20252.903.022.793.013.01-1.63%492,000
Dec 18, 20252.923.082.883.063.064.44%1,209,500
Dec 17, 20252.942.942.882.932.930.34%1,132,000
Dec 16, 20252.902.952.872.922.920.34%2,624,000
Dec 15, 20252.802.972.792.912.911.04%3,112,500
Dec 12, 20252.812.882.802.882.880.70%4,353,500
Dec 11, 20252.852.862.832.862.86-2,954,000
Dec 10, 20252.822.862.822.862.860.70%1,224,000
Dec 9, 20252.842.842.812.842.84-1,210,000
Dec 8, 20252.812.882.812.842.841.07%1,278,500
Dec 5, 20252.772.812.772.812.811.44%1,059,000
Dec 4, 20252.762.782.762.772.771.09%1,112,500
Dec 3, 20252.732.752.722.742.740.37%1,058,500
Dec 2, 20252.712.862.702.732.730.74%1,126,000
Dec 1, 20252.702.712.692.712.712.26%1,235,000
Nov 28, 20252.652.652.642.652.650.38%1,020,000