China Gingko Education Group Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01851 | 2019-01-18 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 2.920 | 2.860 | 2.930 | 5,763,460 | 2.920 | 2.860 | 2.930 | 2.000 | 2.920 | 2,278,000 | 2.5301 | 42.44% |
| 2025-11-28 | 0 | 20 | 2.050 | 2.000 | 2.070 | 1,702,500 | 2.050 | 2.000 | 2.070 | 1.880 | 2.050 | 856,000 | 1.9889 | -0.97% |
| 2025-10-31 | 0 | 20 | 2.070 | - | 2.070 | 2,715,837 | 2.070 | - | 2.070 | 1.400 | 2.180 | 1,488,200 | 1.8249 | 38.00% |
| 2025-09-30 | 0 | 22 | 1.500 | 1.370 | 1.680 | 5,641,700 | 1.500 | 1.370 | 1.680 | 1.240 | 1.520 | 3,776,000 | 1.4941 | 2.04% |
| 2025-08-29 | 0 | 21 | 1.470 | 1.470 | 1.510 | 298,160 | 1.470 | 1.470 | 1.510 | 1.460 | 1.700 | 196,000 | 1.5212 | -13.53% |
| 2025-07-31 | 0 | 22 | 1.700 | 1.530 | 1.700 | 32,077,060 | 1.700 | 1.530 | 1.700 | 1.290 | 1.740 | 22,158,000 | 1.4477 | 22.30% |
| 2025-06-30 | 0 | 21 | 1.390 | 1.280 | 1.390 | 1,873,040 | 1.390 | 1.280 | 1.390 | 1.210 | 1.490 | 1,400,000 | 1.3379 | 8.59% |
| 2025-05-30 | 0 | 20 | 1.280 | 1.270 | 1.280 | 3,101,380 | 1.280 | 1.270 | 1.280 | 0.910 | 1.450 | 2,694,000 | 1.1512 | 6.67% |
| 2025-04-30 | 0 | 19 | 1.200 | 1.010 | 1.200 | 759,060 | 1.200 | 1.010 | 1.200 | 0.610 | 1.200 | 824,000 | 0.9212 | 66.67% |
| 2025-03-31 | 0 | 21 | 0.720 | 0.680 | 0.730 | 337,840 | 0.720 | 0.680 | 0.730 | 0.650 | 0.840 | 478,000 | 0.7068 | -4.00% |
| 2025-02-28 | 0 | 20 | 0.750 | 0.700 | 0.770 | 112,100 | 0.750 | 0.700 | 0.770 | 0.640 | 0.790 | 146,000 | 0.7678 | -3.85% |
| 2025-01-28 | 0 | 19 | 0.780 | 0.710 | 0.780 | 230,940 | 0.780 | 0.710 | 0.780 | 0.660 | 0.800 | 310,000 | 0.7450 | 6.85% |
| 2024-12-31 | 0 | 20 | 0.730 | 0.650 | 0.790 | 51,780 | 0.730 | 0.650 | 0.790 | 0.620 | 0.830 | 70,000 | 0.7397 | 12.31% |
| 2024-11-29 | 0 | 21 | 0.650 | 0.650 | 0.700 | 193,540 | 0.650 | 0.650 | 0.700 | 0.610 | 0.780 | 298,000 | 0.6495 | -13.33% |
| 2024-10-31 | 0 | 21 | 0.750 | 0.700 | 0.850 | 549,280 | 0.750 | 0.700 | 0.850 | 0.750 | 0.950 | 658,000 | 0.8348 | -21.87% |
| 2024-09-30 | 0 | 19 | 0.960 | 0.800 | 0.960 | 655,140 | 0.960 | 0.800 | 0.960 | 0.620 | 1.000 | 834,000 | 0.7855 | 60.00% |
| 2024-08-30 | 0 | 22 | 0.600 | 0.550 | 0.640 | 80,080 | 0.600 | 0.550 | 0.640 | 0.550 | 0.610 | 136,000 | 0.5888 | -7.69% |
| 2024-07-31 | 0 | 22 | 0.650 | 0.580 | 0.780 | 63,500 | 0.650 | 0.580 | 0.780 | 0.510 | 0.820 | 94,000 | 0.6755 | -15.58% |
| 2024-06-28 | 0 | 19 | 0.770 | 0.700 | 0.850 | 128,220 | 0.770 | 0.700 | 0.850 | 0.720 | 0.880 | 164,000 | 0.7818 | -4.94% |
| 2024-05-31 | 0 | 21 | 0.810 | 0.720 | 0.830 | 92,380 | 0.810 | 0.720 | 0.830 | 0.680 | 0.850 | 118,000 | 0.7829 | 8.00% |
| 2024-04-30 | 0 | 20 | 0.750 | 0.660 | 0.800 | 246,620 | 0.750 | 0.660 | 0.800 | 0.700 | 0.860 | 330,000 | 0.7473 | -14.77% |
| 2024-03-28 | 0 | 20 | 0.880 | 0.850 | 0.890 | 2,167,600 | 0.880 | 0.850 | 0.890 | 0.820 | 1.300 | 2,052,000 | 1.0563 | -19.27% |
| 2024-02-29 | 0 | 19 | 1.090 | 0.720 | 1.100 | 146,300 | 1.090 | 0.720 | 1.100 | 1.090 | 1.090 | 134,000 | 1.0918 | -5.22% |
| 2024-01-31 | 0 | 22 | 1.150 | - | 1.180 | 1,295,180 | 1.150 | - | 1.180 | 1.020 | 1.350 | 1,192,000 | 1.0866 | 12.75% |
| 2023-12-29 | 0 | 19 | 1.020 | 1.020 | 1.070 | 1,111,540 | 1.020 | 1.020 | 1.070 | 0.850 | 1.020 | 1,150,000 | 0.9666 | 2.00% |
| 2023-11-30 | 0 | 22 | 1.000 | 0.850 | 1.000 | 153,040 | 1.000 | 0.850 | 1.000 | 0.990 | 1.030 | 150,000 | 1.0203 | -2.91% |
| 2023-10-31 | 0 | 20 | 1.030 | - | 1.030 | 217,540 | 1.030 | - | 1.030 | 0.980 | 1.050 | 216,000 | 1.0071 | 5.10% |
| 2023-09-29 | 0 | 19 | 0.980 | 0.800 | 1.120 | 22,000 | 0.980 | 0.800 | 1.120 | 1.000 | 1.000 | 22,000 | 1.0000 | 0.00% |
| 2023-08-31 | 0 | 23 | 0.980 | 0.830 | 1.020 | 7,820 | 0.980 | 0.830 | 1.020 | 0.970 | 1.000 | 8,000 | 0.9775 | 1.03% |
| 2023-07-31 | 0 | 20 | 0.970 | 0.830 | 1.020 | 20,000 | 0.970 | 0.830 | 1.020 | 1.000 | 1.000 | 20,000 | 1.0000 | -3.00% |
| 2023-06-30 | 0 | 21 | 1.000 | 0.750 | 1.000 | 94,960 | 1.000 | 0.750 | 1.000 | 0.830 | 1.000 | 96,000 | 0.9892 | 19.05% |
| 2023-05-31 | 0 | 21 | 0.840 | 0.830 | 1.000 | 88,040 | 0.840 | 0.830 | 1.000 | 0.810 | 1.070 | 98,000 | 0.8984 | -16.00% |
| 2023-04-28 | 0 | 17 | 1.000 | 0.850 | 1.000 | 160,680 | 1.000 | 0.850 | 1.000 | 0.770 | 1.000 | 170,000 | 0.9452 | 13.64% |
| 2023-03-31 | 0 | 23 | 0.880 | 0.710 | 1.000 | 487,220 | 0.880 | 0.710 | 1.000 | 0.790 | 1.380 | 424,000 | 1.1491 | -30.16% |
| 2023-02-28 | 0 | 20 | 1.260 | 1.200 | 1.260 | 1,622,060 | 1.260 | 1.200 | 1.260 | 0.520 | 1.300 | 2,230,000 | 0.7274 | 72.60% |
| 2023-01-31 | 0 | 18 | 0.730 | 0.680 | 0.800 | 17,780 | 0.730 | 0.680 | 0.800 | 0.730 | 0.760 | 24,000 | 0.7408 | -2.67% |
| 2022-12-30 | 0 | 20 | 0.750 | 0.650 | 0.800 | 121,300 | 0.750 | 0.650 | 0.800 | 0.700 | 0.900 | 156,000 | 0.7776 | 0.00% |
| 2022-11-30 | 0 | 22 | 0.750 | 0.620 | 0.760 | 302,940 | 0.750 | 0.620 | 0.760 | 0.570 | 0.760 | 458,000 | 0.6614 | 15.38% |
| 2022-10-31 | 0 | 20 | 0.650 | 0.620 | 0.650 | 408,460 | 0.650 | 0.620 | 0.650 | 0.560 | 0.700 | 652,000 | 0.6265 | 8.33% |
| 2022-09-30 | 0 | 21 | 0.600 | 0.590 | 0.650 | 711,420 | 0.600 | 0.590 | 0.650 | 0.530 | 0.670 | 1,196,000 | 0.5948 | -9.09% |
| 2022-08-31 | 0 | 23 | 0.660 | 0.630 | 0.670 | 643,620 | 0.660 | 0.630 | 0.670 | 0.630 | 0.940 | 902,000 | 0.7135 | -31.25% |
| 2022-07-29 | 0 | 20 | 0.960 | 0.830 | 0.950 | 626,500 | 0.960 | 0.830 | 0.950 | 0.820 | 1.260 | 672,000 | 0.9323 | -12.73% |
| 2022-06-30 | 0 | 21 | 1.100 | 0.950 | 1.200 | 142,900 | 1.100 | 0.950 | 1.200 | 0.950 | 1.250 | 134,000 | 1.0664 | -5.17% |
| 2022-05-31 | 0 | 20 | 1.160 | - | 1.160 | 269,220 | 1.160 | - | 1.160 | 0.820 | 1.190 | 266,000 | 1.0121 | -1.69% |
| 2022-04-29 | 0 | 18 | 1.180 | 1.050 | 1.200 | 1,468,400 | 1.180 | 1.050 | 1.200 | 0.880 | 2.090 | 1,184,000 | 1.2402 | 29.67% |
| 2022-03-31 | 0 | 23 | 0.910 | 0.830 | 0.910 | 814,740 | 0.910 | 0.830 | 0.910 | 0.800 | 1.090 | 812,000 | 1.0034 | -14.95% |
| 2022-02-28 | 0 | 17 | 1.070 | 1.020 | 1.080 | 589,720 | 1.070 | 1.020 | 1.080 | 0.970 | 1.200 | 546,000 | 1.0801 | 0.94% |
| 2022-01-31 | 0 | 21 | 1.060 | 1.050 | 1.200 | 2,123,440 | 1.060 | 1.050 | 1.200 | 0.900 | 1.240 | 1,856,000 | 1.1441 | -10.17% |
| 2021-12-31 | 0 | 22 | 1.180 | 1.150 | 1.190 | 6,222,380 | 1.180 | 1.150 | 1.190 | 1.150 | 1.270 | 5,164,000 | 1.2050 | -4.84% |
| 2021-11-30 | 0 | 22 | 1.240 | 1.200 | 1.220 | 6,798,840 | 1.240 | 1.200 | 1.220 | 1.140 | 1.380 | 5,376,000 | 1.2647 | 0.00% |
| 2021-10-29 | 0 | 18 | 1.240 | 1.150 | 1.240 | 5,501,060 | 1.240 | 1.150 | 1.240 | 1.210 | 1.390 | 4,146,000 | 1.3268 | -10.14% |
| 2021-09-30 | 0 | 21 | 1.380 | 1.310 | 1.390 | 6,677,620 | 1.380 | 1.310 | 1.390 | 1.000 | 1.460 | 5,084,000 | 1.3135 | 1.47% |
| 2021-08-31 | 0 | 22 | 1.360 | 1.330 | 1.360 | 7,309,040 | 1.360 | 1.330 | 1.360 | 1.300 | 1.470 | 5,288,000 | 1.3822 | 0.74% |
| 2021-07-30 | 0 | 21 | 1.350 | 1.310 | 1.350 | 6,311,720 | 1.350 | 1.310 | 1.350 | 1.270 | 1.520 | 4,434,000 | 1.4235 | -9.40% |
| 2021-06-30 | 0 | 21 | 1.490 | 1.360 | 1.490 | 1,165,800 | 1.490 | 1.360 | 1.490 | 1.310 | 1.500 | 842,000 | 1.3846 | 7.97% |
| 2021-05-31 | 0 | 20 | 1.380 | 1.330 | 1.390 | 1,951,080 | 1.380 | 1.330 | 1.390 | 1.320 | 1.490 | 1,392,000 | 1.4016 | -4.83% |
| 2021-04-30 | 0 | 19 | 1.450 | 1.400 | 1.450 | 1,454,520 | 1.450 | 1.400 | 1.450 | 1.400 | 1.530 | 1,016,000 | 1.4316 | -0.68% |
| 2021-03-31 | 0 | 23 | 1.460 | 1.400 | 1.490 | 1,732,660 | 1.460 | 1.400 | 1.490 | 1.360 | 1.620 | 1,184,000 | 1.4634 | 0.69% |
| 2021-02-26 | 0 | 18 | 1.450 | 1.430 | 1.460 | 1,872,820 | 1.450 | 1.430 | 1.460 | 1.210 | 1.490 | 1,334,000 | 1.4039 | 0.69% |
| 2021-01-29 | 0 | 20 | 1.440 | 1.420 | 1.460 | 2,616,880 | 1.440 | 1.420 | 1.460 | 1.410 | 1.730 | 1,700,000 | 1.5393 | -11.11% |
| 2020-12-31 | 0 | 22 | 1.620 | 1.590 | 1.640 | 4,538,900 | 1.620 | 1.590 | 1.640 | 1.520 | 1.750 | 2,728,000 | 1.6638 | -5.26% |
| 2020-11-30 | 0 | 21 | 1.710 | 1.650 | 1.710 | 9,523,620 | 1.710 | 1.650 | 1.710 | 1.300 | 2.150 | 5,578,000 | 1.7074 | -13.20% |
| 2020-10-30 | 0 | 18 | 1.970 | 1.900 | 1.980 | 2,866,200 | 1.970 | 1.900 | 1.980 | 1.800 | 2.400 | 1,300,000 | 2.2048 | -15.45% |
| 2020-09-30 | 0 | 22 | 2.330 | 2.330 | 2.400 | 4,051,523 | 2.330 | 2.330 | 2.400 | 2.100 | 2.890 | 1,625,700 | 2.4922 | -18.82% |
| 2020-08-31 | 0 | 21 | 2.870 | 2.750 | 2.870 | 10,156,360 | 2.870 | 2.750 | 2.870 | 2.680 | 3.320 | 3,422,000 | 2.9680 | -4.65% |
| 2020-07-31 | 0 | 22 | 3.010 | 3.010 | 3.100 | 11,272,436 | 3.010 | 3.010 | 3.100 | 2.600 | 3.400 | 3,763,700 | 2.9950 | -5.64% |
| 2020-06-30 | 0 | 21 | 3.190 | 3.160 | 3.240 | 35,191,760 | 3.190 | 3.160 | 3.240 | 2.930 | 3.990 | 10,062,000 | 3.4975 | 2.90% |
| 2020-05-29 | 0 | 20 | 3.100 | 3.100 | 3.150 | 9,863,630 | 3.100 | 3.100 | 3.150 | 2.680 | 3.580 | 3,095,100 | 3.1869 | 14.81% |
| 2020-04-29 | 0 | 19 | 2.700 | 2.680 | 2.700 | 9,319,440 | 2.700 | 2.680 | 2.700 | 1.420 | 2.730 | 4,260,000 | 2.1877 | 51.69% |
| 2020-03-31 | 0 | 22 | 1.780 | 1.700 | 1.820 | 7,926,580 | 1.780 | 1.700 | 1.820 | 1.470 | 1.920 | 4,408,000 | 1.7982 | -1.11% |
| 2020-02-28 | 0 | 20 | 1.800 | 1.750 | 1.830 | 7,388,540 | 1.800 | 1.750 | 1.830 | 1.730 | 1.960 | 4,008,000 | 1.8434 | -0.55% |
| 2020-01-31 | 0 | 20 | 1.810 | 1.810 | 1.880 | 3,343,300 | 1.810 | 1.810 | 1.880 | 1.800 | 1.930 | 1,792,000 | 1.8657 | -4.74% |
| 2019-12-31 | 0 | 20 | 1.900 | 1.850 | 1.900 | 4,891,780 | 1.900 | 1.850 | 1.900 | 1.750 | 1.960 | 2,630,000 | 1.8600 | 3.83% |
| 2019-11-29 | 0 | 21 | 1.830 | 1.770 | 1.830 | 1,631,660 | 1.830 | 1.770 | 1.830 | 1.800 | 1.990 | 870,000 | 1.8755 | -7.11% |
| 2019-10-31 | 0 | 21 | 1.970 | 1.910 | 1.970 | 8,519,340 | 1.970 | 1.910 | 1.970 | 1.800 | 2.090 | 4,406,000 | 1.9336 | 4.23% |
| 2019-09-30 | 0 | 21 | 1.890 | 1.850 | 1.900 | 15,578,140 | 1.890 | 1.850 | 1.900 | 1.700 | 2.000 | 8,352,000 | 1.8652 | 8.00% |
| 2019-08-30 | 0 | 22 | 1.750 | 1.750 | 1.780 | 12,845,080 | 1.750 | 1.750 | 1.780 | 1.400 | 2.110 | 7,244,000 | 1.7732 | -10.71% |
| 2019-07-31 | 0 | 22 | 1.960 | 1.930 | 1.960 | 24,702,100 | 1.960 | 1.930 | 1.960 | 1.750 | 2.140 | 12,814,000 | 1.9277 | 8.29% |
| 2019-06-28 | 0 | 19 | 1.810 | 1.730 | 1.820 | 32,529,140 | 1.810 | 1.730 | 1.820 | 1.430 | 2.070 | 18,245,000 | 1.7829 | -4.74% |
| 2019-05-31 | 0 | 21 | 1.900 | 1.890 | 1.900 | 16,548,260 | 1.900 | 1.890 | 1.900 | 1.910 | 2.230 | 8,044,000 | 2.0572 | -9.52% |
| 2019-04-30 | 0 | 19 | 2.100 | 1.990 | 2.100 | 61,428,640 | 2.100 | 1.990 | 2.100 | 1.610 | 2.690 | 28,924,000 | 2.1238 | 27.27% |
| 2019-03-29 | 0 | 21 | 1.650 | 1.610 | 1.620 | 23,893,180 | 1.650 | 1.610 | 1.620 | 1.340 | 1.700 | 16,171,000 | 1.4775 | 17.86% |
| 2019-02-28 | 0 | 17 | 1.400 | 1.380 | 1.400 | 59,239,400 | 1.400 | 1.380 | 1.400 | 1.320 | 1.830 | 39,464,000 | 1.5011 | -6.67% |
| 2019-01-31 | 0 | 10 | 1.500 | 1.460 | 1.500 | 116,280,020 | 1.500 | 1.460 | 1.500 | 1.200 | 1.570 | 82,318,000 | 1.4126 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy