UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.30 -13.20 (-0.54%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,822.45 +89.06 (+0.16%)
China Gingko Education Group Company Limited (1851.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 01:02PM HKT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
| 20 May 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 2,000 |
| 17 May 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
| 16 May 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 2,000 |
| 14 May 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
| 13 May 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 30,000 |
| 10 May 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
| 09 May 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
| 08 May 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
| 07 May 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
| 06 May 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
| 03 May 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
| 02 May 2024 | 0.680 | 0.800 | 0.680 | 0.790 | 0.790 | 34,000 |
| 30 Apr 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| 29 Apr 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| 26 Apr 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| 25 Apr 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| 24 Apr 2024 | 0.700 | 0.750 | 0.700 | 0.750 | 0.750 | 110,000 |
| 23 Apr 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| 22 Apr 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| 19 Apr 2024 | 0.780 | 0.780 | 0.750 | 0.750 | 0.750 | 52,000 |
| 18 Apr 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| 17 Apr 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| 16 Apr 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
| 15 Apr 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
| 12 Apr 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
| 11 Apr 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 24,000 |
| 10 Apr 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | - |
| 09 Apr 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 2,000 |
| 08 Apr 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 10,000 |
| 05 Apr 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
| 03 Apr 2024 | 0.840 | 0.840 | 0.840 | 0.820 | 0.820 | 6,000 |
| 02 Apr 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
| 28 Mar 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
| 27 Mar 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| 26 Mar 2024 | 0.910 | 0.910 | 0.910 | 0.890 | 0.890 | 6,000 |
| 25 Mar 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 2,000 |
| 22 Mar 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
| 21 Mar 2024 | 0.980 | 0.980 | 0.860 | 0.890 | 0.890 | 376,000 |
| 20 Mar 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| 19 Mar 2024 | 1.010 | 1.030 | 1.030 | 1.030 | 1.030 | 12,000 |
| 18 Mar 2024 | 1.150 | 1.150 | 1.020 | 1.140 | 1.140 | 44,000 |
| 15 Mar 2024 | 1.050 | 1.300 | 1.020 | 1.170 | 1.170 | 1,080,000 |
| 14 Mar 2024 | 0.880 | 0.920 | 0.850 | 0.920 | 0.920 | 126,000 |
| 13 Mar 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | - |
| 12 Mar 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 11 Mar 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 08 Mar 2024 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 48,000 |
| 07 Mar 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 06 Mar 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 05 Mar 2024 | 1.100 | 1.100 | 0.950 | 1.000 | 1.000 | 160,000 |
| 04 Mar 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 30,000 |
| 01 Mar 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| 29 Feb 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| 28 Feb 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| 27 Feb 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 60,000 |
| 26 Feb 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| 23 Feb 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| 22 Feb 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| 21 Feb 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| 20 Feb 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 50,000 |
| 19 Feb 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| 16 Feb 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | - |
| 15 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 14 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 09 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 08 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 07 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 06 Feb 2024 | 1.100 | 1.160 | 1.160 | 1.100 | 1.100 | 24,000 |
| 05 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 02 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 01 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 31 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 30 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 29 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 26 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 25 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 24 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 23 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 22 Jan 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | - |
| 19 Jan 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 26,000 |
| 18 Jan 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 17 Jan 2024 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 86,000 |
| 16 Jan 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 15 Jan 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 12 Jan 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 11 Jan 2024 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 186,000 |
| 10 Jan 2024 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 144,000 |
| 09 Jan 2024 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 22,000 |
| 08 Jan 2024 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 132,000 |
| 05 Jan 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 04 Jan 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 03 Jan 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| 02 Jan 2024 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 328,000 |
| 29 Dec 2023 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 240,000 |
| 28 Dec 2023 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 296,000 |
| 27 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 22 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 21 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 20 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 30,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.