Want to see HK:1851 full AI Analyst Report?
China Gingko Education Group Co., Ltd. (1851) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.81 | 11.36 | 10.66 | 10.82 | 10.82 | -1.64% | 324,000 | 0.36 |
| Oct 29, 2026 | 11.10 | 11.45 | 10.59 | 11.00 | 11.00 | -0.90% | 522,000 | 0.57 |
| Oct 28, 2026 | 10.71 | 11.63 | 10.51 | 11.10 | 11.10 | +1.09% | 944,000 | 1.02 |
| Oct 27, 2026 | 9.69 | 10.98 | 9.68 | 10.98 | 10.98 | +8.71% | 420,000 | 0.44 |
| Oct 26, 2026 | 9.16 | 10.82 | 9.14 | 10.10 | 10.10 | +10.26% | 1,344,000 | 1.41 |
| Oct 23, 2026 | 9.07 | 9.49 | 8.96 | 9.16 | 9.16 | +0.99% | 348,000 | 0.36 |
| Oct 22, 2026 | 9.05 | 9.15 | 8.50 | 9.07 | 9.07 | +0.22% | 434,000 | 0.45 |
| Oct 21, 2026 | 8.23 | 9.40 | 8.23 | 9.05 | 9.05 | +10.03% | 1,074,000 | 1.13 |
| Oct 20, 2026 | 8.01 | 8.75 | 7.80 | 8.23 | 8.23 | +2.75% | 500,000 | 0.52 |
| Oct 19, 2026 | 8.01 | 8.65 | 7.46 | 8.01 | 8.01 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 7.73 | 8.65 | 7.46 | 8.01 | 8.01 | +3.62% | 884,000 | 0.92 |
| Oct 15, 2026 | 7.63 | 7.95 | 7.18 | 7.73 | 7.73 | +1.25% | 640,000 | 0.66 |
| Oct 14, 2026 | 7.74 | 7.92 | 7.47 | 7.63 | 7.63 | -1.42% | 462,000 | 0.48 |
| Oct 13, 2026 | 7.68 | 7.80 | 7.68 | 7.74 | 7.74 | +0.78% | 418,000 | 0.43 |
| Oct 12, 2026 | 7.42 | 7.85 | 7.30 | 7.68 | 7.68 | +3.50% | 474,000 | 0.49 |
| Oct 09, 2026 | 7.85 | 7.85 | 7.15 | 7.42 | 7.42 | -5.48% | 650,000 | 0.67 |
| Oct 08, 2026 | 8.70 | 8.70 | 6.50 | 7.85 | 7.85 | -13.02% | 1,868,000 | 1.95 |
| Oct 07, 2026 | 9.07 | 9.49 | 8.71 | 9.03 | 9.03 | -0.50% | 2,720,000 | 2.94 |
| Oct 06, 2026 | 9.21 | 9.36 | 8.70 | 9.07 | 9.07 | -1.41% | 454,000 | 0.49 |
| Oct 05, 2026 | 8.83 | 9.38 | 8.71 | 9.20 | 9.20 | +3.37% | 606,000 | 0.65 |
| Oct 02, 2026 | 9.59 | 9.89 | 8.47 | 8.90 | 8.90 | -2.20% | 922,000 | 0.99 |
| Oct 01, 2026 | 9.10 | 9.10 | 8.08 | 9.10 | 9.10 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 8.08 | 9.10 | 8.08 | 9.10 | 9.10 | +12.69% | 702,000 | 0.75 |
| Sep 29, 2026 | 7.88 | 8.50 | 7.88 | 8.08 | 8.08 | +2.47% | 602,000 | 0.65 |
| Sep 28, 2026 | 8.00 | 8.50 | 7.88 | 7.88 | 7.88 | -2.54% | 452,000 | 0.49 |
| Sep 25, 2026 | 7.71 | 8.20 | 7.63 | 8.09 | 8.09 | +5.00% | 412,000 | 0.44 |
| Sep 24, 2026 | 7.94 | 8.50 | 7.70 | 7.70 | 7.70 | -3.02% | 684,000 | 0.74 |
| Sep 23, 2026 | 7.94 | 7.97 | 7.90 | 7.94 | 7.94 | -0.31% | 402,000 | 0.43 |
| Sep 22, 2026 | 8.05 | 8.50 | 7.55 | 7.97 | 7.97 | -0.99% | 4,250,000 | 4.89 |
| Sep 21, 2026 | 7.60 | 8.37 | 7.30 | 8.05 | 8.05 | +2.29% | 508,000 | 0.58 |
| Sep 18, 2026 | 7.40 | 7.90 | 7.40 | 7.87 | 7.87 | +6.43% | 476,000 | 0.55 |
| Sep 17, 2026 | 8.20 | 8.39 | 7.20 | 7.39 | 7.39 | -9.88% | 590,000 | 0.68 |
| Sep 16, 2026 | 8.70 | 9.30 | 8.20 | 8.20 | 8.20 | -8.58% | 578,000 | 0.67 |
| Sep 15, 2026 | 8.52 | 10.20 | 8.34 | 8.97 | 8.97 | +5.41% | 2,654,000 | 3.18 |
| Sep 14, 2026 | 8.41 | 9.98 | 8.31 | 8.51 | 8.51 | +1.13% | 2,182,000 | 2.71 |
| Sep 11, 2026 | 8.26 | 10.09 | 7.20 | 8.42 | 8.42 | +4.93% | 5,252,000 | 7.19 |
| Sep 10, 2026 | 7.69 | 8.10 | 7.18 | 8.02 | 8.02 | +4.29% | 558,000 | 0.77 |
| Sep 09, 2026 | 7.79 | 8.00 | 7.18 | 7.69 | 7.69 | -1.22% | 766,000 | 1.06 |
| Sep 08, 2026 | 6.90 | 8.00 | 6.90 | 7.79 | 7.79 | +5.27% | 652,000 | 0.90 |
| Sep 07, 2026 | 7.00 | 7.40 | 6.80 | 7.40 | 7.40 | +5.34% | 536,000 | 0.74 |
| Sep 04, 2026 | 7.08 | 7.10 | 6.74 | 7.02 | 7.02 | -0.85% | 564,000 | 0.79 |
| Sep 03, 2026 | 7.59 | 7.59 | 6.30 | 7.08 | 7.08 | -6.72% | 704,000 | 0.99 |
| Sep 02, 2026 | 7.80 | 7.90 | 7.48 | 7.59 | 7.59 | -2.69% | 410,000 | 0.57 |
| Sep 01, 2026 | 6.80 | 7.80 | 6.80 | 7.80 | 7.80 | +14.71% | 814,000 | 1.15 |
| Aug 31, 2026 | 6.45 | 7.00 | 6.45 | 6.80 | 6.80 | +5.59% | 520,000 | 0.73 |
| Aug 28, 2026 | 5.98 | 6.50 | 5.98 | 6.44 | 6.44 | +9.52% | 548,000 | 0.77 |
| Aug 27, 2026 | 5.70 | 6.36 | 5.70 | 5.88 | 5.88 | -3.45% | 814,500 | 1.15 |
| Aug 26, 2026 | 5.56 | 6.35 | 5.55 | 6.09 | 6.09 | +7.79% | 728,000 | 1.03 |
| Aug 25, 2026 | 5.56 | 5.92 | 5.56 | 5.65 | 5.65 | +1.71% | 692,000 | 0.99 |
| Aug 24, 2026 | 5.32 | 6.02 | 5.32 | 5.56 | 5.56 | -5.85% | 1,022,000 | 1.45 |