China Gingko Education Group Company Limited (HKG:1851)
Hong Kong
· Delayed Price · Currency is HKD 4.890
+0.110 (2.30%)
Apr 29, 2026, 3:56 PM HKT
HKG:1851 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.80 | 5.00 | 4.78 | 5.00 | - | 4.60% | 1,152,000 |
| Apr 28, 2026 | 4.63 | 5.00 | 4.63 | 4.78 | 4.78 | -1.04% | 1,526,000 |
| Apr 27, 2026 | 4.87 | 4.87 | 4.57 | 4.83 | 4.83 | 2.11% | 1,652,000 |
| Apr 24, 2026 | 4.53 | 4.76 | 4.45 | 4.73 | 4.73 | 3.05% | 1,580,000 |
| Apr 23, 2026 | 4.67 | 4.84 | 4.30 | 4.59 | 4.59 | -4.97% | 1,592,000 |
| Apr 22, 2026 | 4.18 | 5.03 | 4.18 | 4.83 | 4.83 | 15.00% | 1,976,000 |
| Apr 21, 2026 | 4.44 | 4.56 | 4.20 | 4.20 | 4.20 | -4.55% | 1,862,000 |
| Apr 20, 2026 | 4.31 | 4.40 | 4.22 | 4.40 | 4.40 | 2.09% | 1,418,000 |
| Apr 17, 2026 | 4.28 | 4.49 | 4.25 | 4.31 | 4.31 | -0.69% | 1,392,000 |
| Apr 16, 2026 | 4.34 | 4.45 | 4.25 | 4.34 | 4.34 | 1.40% | 1,336,000 |
| Apr 15, 2026 | 4.45 | 4.49 | 4.26 | 4.28 | 4.28 | -2.73% | 1,394,000 |
| Apr 14, 2026 | 4.40 | 4.46 | 4.28 | 4.40 | 4.40 | -0.45% | 1,456,000 |
| Apr 13, 2026 | 4.49 | 4.49 | 4.23 | 4.42 | 4.42 | -0.45% | 1,356,000 |
| Apr 10, 2026 | 4.14 | 4.45 | 4.12 | 4.44 | 4.44 | 7.51% | 1,538,000 |
| Apr 9, 2026 | 4.38 | 4.60 | 4.13 | 4.13 | 4.13 | -5.71% | 2,150,000 |
| Apr 8, 2026 | 4.00 | 4.53 | 4.00 | 4.38 | 4.38 | 6.31% | 1,560,000 |
| Apr 2, 2026 | 4.10 | 4.25 | 4.00 | 4.12 | 4.12 | 0.24% | 1,470,000 |
| Apr 1, 2026 | 4.25 | 4.59 | 4.11 | 4.11 | 4.11 | -6.16% | 1,388,000 |
| Mar 31, 2026 | 4.17 | 4.38 | 3.93 | 4.38 | 4.38 | 4.29% | 1,472,000 |
| Mar 30, 2026 | 4.03 | 4.30 | 3.86 | 4.20 | 4.20 | 4.48% | 2,122,000 |
| Mar 27, 2026 | 3.91 | 4.09 | 3.91 | 4.02 | 4.02 | 2.81% | 1,734,000 |
| Mar 26, 2026 | 3.72 | 3.91 | 3.66 | 3.91 | 3.91 | 5.11% | 1,682,000 |
| Mar 25, 2026 | 3.71 | 3.82 | 3.65 | 3.72 | 3.72 | -0.27% | 1,636,000 |
| Mar 24, 2026 | 3.70 | 3.84 | 3.65 | 3.73 | 3.73 | 0.81% | 1,626,000 |
| Mar 23, 2026 | 3.94 | 3.94 | 3.70 | 3.70 | 3.70 | -6.09% | 1,598,000 |
| Mar 20, 2026 | 3.85 | 3.94 | 3.72 | 3.94 | 3.94 | 1.03% | 1,628,000 |
| Mar 19, 2026 | 3.71 | 3.90 | 3.67 | 3.90 | 3.90 | 1.30% | 1,608,000 |
| Mar 18, 2026 | 3.71 | 3.87 | 3.65 | 3.85 | 3.85 | -0.26% | 1,634,000 |
| Mar 17, 2026 | 3.75 | 3.86 | 3.66 | 3.86 | 3.86 | - | 1,386,000 |
| Mar 16, 2026 | 3.77 | 3.86 | 3.65 | 3.86 | 3.86 | 2.39% | 1,210,000 |
| Mar 13, 2026 | 3.70 | 3.83 | 3.40 | 3.77 | 3.77 | 0.27% | 820,000 |
| Mar 12, 2026 | 3.62 | 3.86 | 3.62 | 3.76 | 3.76 | 4.44% | 532,000 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Mar 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 30,000 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 30,000 |
| Mar 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 20,000 |
| Mar 5, 2026 | 3.55 | 3.55 | 3.54 | 3.55 | 3.55 | - | 22,000 |
| Mar 4, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -1.39% | 32,000 |
| Mar 3, 2026 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -8.16% | 100,000 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Feb 27, 2026 | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | - | 4,000 |
| Feb 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 4,000 |
| Feb 25, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 14,000 |
| Feb 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 10,000 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| Feb 20, 2026 | 3.88 | 3.88 | 3.88 | 3.89 | 3.89 | 0.26% | 2,000 |
| Feb 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 20,000 |
| Feb 13, 2026 | 3.86 | 4.05 | 3.85 | 3.88 | 3.88 | -3.72% | 52,000 |
| Feb 12, 2026 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | 0.50% | 48,000 |
| Feb 11, 2026 | 4.47 | 4.47 | 3.66 | 4.01 | 4.01 | -10.29% | 134,000 |
| Feb 10, 2026 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | 3.00% | 18,000 |
| Feb 9, 2026 | 4.25 | 4.37 | 4.25 | 4.34 | 4.34 | 5.85% | 28,000 |
| Feb 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 8,000 |
| Feb 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,000 |
| Feb 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% | 14,000 |
| Feb 3, 2026 | 4.00 | 4.25 | 4.00 | 4.03 | 4.03 | 8.92% | 116,000 |
| Feb 2, 2026 | 3.62 | 3.89 | 3.62 | 3.70 | 3.70 | 2.49% | 50,000 |
| Jan 30, 2026 | 3.79 | 4.30 | 3.60 | 3.61 | 3.61 | -1.10% | 166,000 |
| Jan 29, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.55% | 110,000 |
| Jan 28, 2026 | 3.59 | 3.70 | 3.59 | 3.63 | 3.63 | 2.83% | 62,000 |
| Jan 27, 2026 | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | 0.57% | 108,000 |
| Jan 26, 2026 | 3.48 | 3.60 | 3.48 | 3.51 | 3.51 | 1.15% | 80,000 |
| Jan 23, 2026 | 3.43 | 3.60 | 3.43 | 3.47 | 3.47 | 1.46% | 38,000 |
| Jan 22, 2026 | 3.35 | 3.42 | 3.34 | 3.42 | 3.42 | 2.40% | 154,000 |
| Jan 21, 2026 | 3.54 | 3.57 | 3.34 | 3.34 | 3.34 | -0.30% | 130,000 |
| Jan 20, 2026 | 3.21 | 3.40 | 3.20 | 3.35 | 3.35 | 4.69% | 60,000 |
| Jan 19, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 3.23% | 96,000 |
| Jan 16, 2026 | 3.20 | 3.25 | 3.10 | 3.10 | 3.10 | -1.59% | 74,000 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | 6,000 |
| Jan 14, 2026 | 3.15 | 3.15 | 3.10 | 3.14 | 3.14 | 2.28% | 746,000 |
| Jan 13, 2026 | 3.09 | 3.09 | 3.00 | 3.07 | 3.07 | 0.66% | 60,000 |
| Jan 12, 2026 | 3.01 | 3.08 | 3.00 | 3.05 | 3.05 | -0.65% | 144,000 |
| Jan 9, 2026 | 3.20 | 3.20 | 3.07 | 3.07 | 3.07 | 0.66% | 26,000 |
| Jan 8, 2026 | 3.11 | 3.19 | 3.05 | 3.05 | 3.05 | -3.17% | 286,000 |
| Jan 7, 2026 | 2.86 | 3.20 | 2.85 | 3.15 | 3.15 | 2.61% | 2,098,000 |
| Jan 6, 2026 | 2.86 | 3.10 | 2.85 | 3.07 | 3.07 | 2.33% | 1,798,000 |
| Jan 5, 2026 | 3.06 | 3.06 | 2.85 | 3.00 | 3.00 | -2.91% | 2,450,000 |
| Jan 2, 2026 | 3.05 | 3.09 | 3.00 | 3.09 | 3.09 | -2.52% | 96,000 |
| Dec 31, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | - |
| Dec 30, 2025 | 3.20 | 3.21 | 3.00 | 3.18 | 3.18 | 0.63% | 180,000 |
| Dec 29, 2025 | 2.92 | 3.20 | 2.92 | 3.16 | 3.16 | 8.22% | 504,000 |
| Dec 24, 2025 | 2.90 | 2.92 | 2.85 | 2.92 | 2.92 | 2.46% | 32,000 |
| Dec 23, 2025 | 2.54 | 2.85 | 2.54 | 2.85 | 2.85 | 12.65% | 774,000 |
| Dec 22, 2025 | 2.31 | 2.65 | 2.31 | 2.53 | 2.53 | 4.12% | 1,052,000 |
| Dec 19, 2025 | 2.18 | 2.60 | 2.18 | 2.43 | 2.43 | 11.47% | 110,000 |
| Dec 18, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 24,000 |
| Dec 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.46% | 6,000 |
| Dec 16, 2025 | 2.06 | 2.18 | 2.06 | 2.18 | 2.18 | 6.34% | 46,000 |
| Dec 15, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Dec 12, 2025 | 2.18 | 2.18 | 2.03 | 2.05 | 2.05 | -5.96% | 24,000 |
| Dec 11, 2025 | 2.09 | 2.18 | 2.09 | 2.18 | 2.18 | 4.81% | 58,000 |
| Dec 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 18,000 |
| Dec 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Dec 8, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 2.97% | 36,000 |
| Dec 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Dec 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Dec 3, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 74,000 |
| Dec 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.95% | 8,000 |
| Dec 1, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 16,000 |
| Nov 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |