Shanghai Gench Education Group Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01525 | 2020-01-16 |
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 | 2.930 | 2.850 | 2.980 | 72,965,475 | 2.930 | 2.850 | 2.980 | 2.690 | 3.080 | 25,742,500 | 2.8344 | 10.57% |
| 2025-11-28 | 0 | 20 | 2.650 | 2.620 | 2.890 | 14,699,565 | 2.650 | 2.620 | 2.890 | 2.560 | 2.690 | 5,536,000 | 2.6553 | -1.12% |
| 2025-10-31 | 0 | 20 | 2.680 | 2.610 | 2.680 | 26,765,410 | 2.680 | 2.610 | 2.680 | 2.530 | 2.883 | 9,965,870 | 2.6857 | -4.16% |
| 2025-09-30 | 0 | 22 | 2.900 | 2.880 | 2.920 | 44,751,550 | 2.796 | 2.777 | 2.816 | 2.700 | 3.095 | 15,352,296 | 2.9150 | -0.34% |
| 2025-08-29 | 0 | 21 | 2.910 | 2.890 | 2.940 | 71,807,370 | 2.806 | 2.787 | 2.835 | 2.700 | 3.018 | 25,377,333 | 2.8296 | 1.39% |
| 2025-07-31 | 0 | 22 | 2.870 | 2.860 | 2.940 | 43,581,620 | 2.767 | 2.758 | 2.835 | 2.604 | 2.854 | 15,743,778 | 2.7682 | 5.51% |
| 2025-06-30 | 0 | 21 | 2.720 | 2.720 | 2.800 | 13,439,330 | 2.623 | 2.623 | 2.700 | 2.295 | 2.874 | 4,946,667 | 2.7168 | 7.94% |
| 2025-05-30 | 0 | 20 | 2.620 | 2.410 | 2.630 | 2,994,630 | 2.430 | 2.235 | 2.439 | 2.050 | 2.430 | 1,365,527 | 2.1930 | 16.44% |
| 2025-04-30 | 0 | 19 | 2.250 | 2.140 | 2.290 | 6,250,635 | 2.087 | 1.985 | 2.124 | 1.799 | 2.180 | 3,146,156 | 1.9868 | 4.65% |
| 2025-03-31 | 0 | 21 | 2.150 | 2.150 | 2.190 | 10,646,305 | 1.994 | 1.994 | 2.031 | 1.911 | 2.782 | 4,736,486 | 2.2477 | -17.62% |
| 2025-02-28 | 0 | 20 | 2.610 | 2.560 | 2.630 | 4,319,455 | 2.421 | 2.374 | 2.439 | 2.356 | 2.690 | 1,726,181 | 2.5023 | -5.09% |
| 2025-01-28 | 0 | 19 | 2.750 | 2.750 | 2.900 | 5,071,400 | 2.551 | 2.551 | 2.690 | 2.458 | 2.764 | 1,913,786 | 2.6499 | -5.50% |
| 2024-12-31 | 0 | 20 | 2.910 | 2.910 | 2.970 | 2,356,030 | 2.699 | 2.699 | 2.755 | 2.615 | 2.773 | 874,412 | 2.6944 | 2.11% |
| 2024-11-29 | 0 | 21 | 2.850 | 2.850 | 2.900 | 43,871,270 | 2.643 | 2.643 | 2.690 | 2.643 | 3.005 | 15,319,992 | 2.8637 | -13.37% |
| 2024-10-31 | 0 | 21 | 3.290 | 3.040 | 3.300 | 58,440,045 | 3.051 | 2.820 | 3.061 | 2.669 | 3.098 | 20,196,642 | 2.8936 | 15.12% |
| 2024-09-30 | 0 | 19 | 2.950 | 2.950 | 2.990 | 7,774,980 | 2.651 | 2.651 | 2.687 | 2.507 | 2.866 | 2,965,508 | 2.6218 | 0.00% |
| 2024-08-30 | 0 | 22 | 2.950 | 2.920 | 2.950 | 8,622,600 | 2.651 | 2.624 | 2.651 | 2.561 | 2.875 | 3,312,754 | 2.6028 | 0.68% |
| 2024-07-31 | 0 | 22 | 2.930 | 2.900 | 2.990 | 5,412,785 | 2.633 | 2.606 | 2.687 | 2.579 | 2.794 | 2,017,814 | 2.6825 | -6.98% |
| 2024-06-28 | 0 | 19 | 3.150 | 3.060 | 3.150 | 2,101,150 | 2.830 | 2.749 | 2.830 | 2.740 | 2.965 | 746,904 | 2.8131 | -1.55% |
| 2024-05-31 | 0 | 21 | 3.300 | 3.250 | 3.300 | 2,871,105 | 2.875 | 2.831 | 2.875 | 2.779 | 3.136 | 1,004,377 | 2.8586 | 6.45% |
| 2024-04-30 | 0 | 20 | 3.100 | 3.060 | 3.100 | 1,615,665 | 2.701 | 2.666 | 2.701 | 2.701 | 3.067 | 581,391 | 2.7790 | -2.52% |
| 2024-03-28 | 0 | 20 | 3.180 | 3.160 | 3.350 | 85,416,835 | 2.770 | 2.753 | 2.918 | 2.736 | 3.084 | 30,639,798 | 2.7878 | -6.74% |
| 2024-02-29 | 0 | 19 | 3.410 | 3.220 | 3.410 | 6,092,200 | 2.971 | 2.805 | 2.971 | 2.805 | 3.145 | 2,089,103 | 2.9162 | 3.02% |
| 2024-01-31 | 0 | 22 | 3.310 | 3.310 | 3.380 | 58,520,940 | 2.884 | 2.884 | 2.945 | 2.614 | 3.467 | 18,712,970 | 3.1273 | -12.20% |
| 2023-12-29 | 0 | 19 | 3.770 | 3.740 | 3.980 | 756,600 | 3.284 | 3.258 | 3.467 | 3.223 | 3.511 | 226,702 | 3.3374 | -3.33% |
| 2023-11-30 | 0 | 22 | 3.900 | 3.900 | 4.080 | 3,429,090 | 3.398 | 3.398 | 3.554 | 3.171 | 3.755 | 957,314 | 3.5820 | -2.26% |
| 2023-10-31 | 0 | 20 | 3.990 | 3.750 | 3.990 | 6,688,940 | 3.476 | 3.267 | 3.476 | 3.267 | 3.798 | 1,836,894 | 3.6414 | -0.04% |
| 2023-09-29 | 0 | 19 | 4.090 | 4.090 | 4.140 | 11,880,720 | 3.478 | 3.478 | 3.520 | 3.061 | 3.478 | 3,534,863 | 3.3610 | 6.23% |
| 2023-08-31 | 0 | 23 | 3.850 | 3.800 | 3.850 | 62,295,194 | 3.273 | 3.231 | 3.273 | 2.721 | 3.452 | 21,422,056 | 2.9080 | 10.00% |
| 2023-07-31 | 0 | 20 | 3.500 | 3.480 | 3.550 | 3,578,065 | 2.976 | 2.959 | 3.018 | 2.721 | 3.222 | 1,240,819 | 2.8836 | 5.11% |
| 2023-06-30 | 0 | 21 | 3.330 | 3.330 | 3.520 | 412,125 | 2.831 | 2.831 | 2.993 | 2.780 | 3.118 | 142,335 | 2.8955 | -8.22% |
| 2023-05-31 | 0 | 21 | 3.730 | 3.600 | 3.750 | 3,363,035 | 3.085 | 2.977 | 3.101 | 2.986 | 3.308 | 1,062,255 | 3.1659 | -4.36% |
| 2023-04-28 | 0 | 17 | 3.900 | 3.860 | 3.920 | 6,783,065 | 3.225 | 3.192 | 3.242 | 3.151 | 3.382 | 2,085,211 | 3.2529 | 0.00% |
| 2023-03-31 | 0 | 23 | 3.900 | 3.900 | 4.000 | 16,328,770 | 3.225 | 3.225 | 3.308 | 3.143 | 3.349 | 4,975,125 | 3.2821 | 1.04% |
| 2023-02-28 | 0 | 20 | 3.860 | 3.800 | 3.860 | 3,190,375 | 3.192 | 3.143 | 3.192 | 3.151 | 3.300 | 993,937 | 3.2098 | -2.77% |
| 2023-01-31 | 0 | 18 | 3.970 | 3.900 | 3.980 | 8,285,905 | 3.283 | 3.225 | 3.292 | 3.019 | 3.465 | 2,545,300 | 3.2554 | 2.85% |
| 2022-12-30 | 0 | 20 | 3.860 | 3.780 | 3.930 | 9,294,715 | 3.192 | 3.126 | 3.250 | 3.060 | 3.622 | 2,938,280 | 3.1633 | 1.58% |
| 2022-11-30 | 0 | 22 | 3.800 | 3.700 | 3.800 | 3,280,580 | 3.143 | 3.060 | 3.143 | 2.886 | 3.209 | 1,067,091 | 3.0743 | 5.56% |
| 2022-10-31 | 0 | 20 | 3.600 | 3.490 | 3.600 | 2,969,210 | 2.977 | 2.886 | 2.977 | 2.737 | 3.275 | 988,184 | 3.0047 | -6.25% |
| 2022-09-30 | 0 | 21 | 3.940 | 3.200 | 3.940 | 5,126,840 | 3.176 | 2.579 | 3.176 | 2.096 | 3.224 | 1,642,631 | 3.1211 | 1.03% |
| 2022-08-31 | 0 | 23 | 3.900 | 3.800 | 3.920 | 5,548,095 | 3.143 | 3.063 | 3.160 | 2.878 | 3.224 | 1,795,852 | 3.0894 | 2.63% |
| 2022-07-29 | 0 | 20 | 3.800 | 3.720 | 3.800 | 23,335,520 | 3.063 | 2.998 | 3.063 | 2.716 | 3.377 | 7,782,024 | 2.9986 | 13.10% |
| 2022-06-30 | 0 | 21 | 3.360 | 3.360 | 3.420 | 9,141,660 | 2.708 | 2.708 | 2.757 | 2.381 | 2.805 | 3,517,009 | 2.5993 | 10.15% |
| 2022-05-31 | 0 | 20 | 3.150 | 3.150 | 3.200 | 8,215,600 | 2.459 | 2.459 | 2.498 | 2.349 | 2.755 | 3,197,880 | 2.5691 | -13.46% |
| 2022-04-29 | 0 | 18 | 3.640 | 3.600 | 3.700 | 6,712,045 | 2.841 | 2.810 | 2.888 | 2.623 | 2.982 | 2,428,518 | 2.7638 | -3.96% |
| 2022-03-31 | 0 | 23 | 3.790 | 3.650 | 3.790 | 29,273,315 | 2.958 | 2.849 | 2.958 | 2.763 | 3.278 | 9,894,081 | 2.9587 | -5.49% |
| 2022-02-28 | 0 | 17 | 4.010 | 4.000 | 4.290 | 11,577,470 | 3.130 | 3.122 | 3.348 | 3.130 | 3.879 | 3,586,725 | 3.2279 | -6.74% |
| 2022-01-31 | 0 | 21 | 4.300 | 4.200 | 4.470 | 42,730,535 | 3.356 | 3.278 | 3.489 | 3.044 | 3.786 | 12,239,321 | 3.4913 | -12.07% |
| 2021-12-31 | 0 | 22 | 4.890 | 4.810 | 4.890 | 25,621,240 | 3.817 | 3.754 | 3.817 | 3.676 | 4.020 | 6,608,439 | 3.8770 | -2.20% |
| 2021-11-30 | 0 | 22 | 5.000 | 5.000 | 5.050 | 32,319,095 | 3.903 | 3.903 | 3.942 | 3.598 | 4.121 | 8,179,193 | 3.9514 | -3.10% |
| 2021-10-29 | 0 | 18 | 5.160 | 5.050 | 5.170 | 14,318,720 | 4.027 | 3.942 | 4.035 | 3.520 | 4.215 | 3,593,771 | 3.9843 | 5.09% |
| 2021-09-30 | 0 | 21 | 5.010 | 5.000 | 5.110 | 16,842,240 | 3.832 | 3.825 | 3.909 | 3.809 | 4.192 | 4,302,310 | 3.9147 | -4.75% |
| 2021-08-31 | 0 | 22 | 5.260 | 5.200 | 5.260 | 25,263,650 | 4.024 | 3.978 | 4.024 | 3.786 | 4.590 | 6,231,878 | 4.0539 | 3.54% |
| 2021-07-30 | 0 | 21 | 5.080 | 5.080 | 5.100 | 31,737,030 | 3.886 | 3.886 | 3.901 | 3.748 | 4.674 | 7,303,860 | 4.3452 | -15.75% |
| 2021-06-30 | 0 | 21 | 6.030 | 6.010 | 6.040 | 59,084,455 | 4.613 | 4.597 | 4.620 | 4.483 | 4.773 | 12,842,050 | 4.6009 | 1.86% |
| 2021-05-31 | 0 | 20 | 6.000 | 6.000 | 6.170 | 22,258,965 | 4.528 | 4.528 | 4.657 | 4.453 | 4.747 | 4,842,735 | 4.5964 | -1.48% |
| 2021-04-30 | 0 | 19 | 6.090 | 6.090 | 6.170 | 14,012,255 | 4.596 | 4.596 | 4.657 | 4.249 | 4.762 | 3,086,498 | 4.5399 | 3.22% |
| 2021-03-31 | 0 | 23 | 5.900 | 5.900 | 5.980 | 20,271,080 | 4.453 | 4.453 | 4.513 | 4.453 | 4.891 | 4,418,747 | 4.5875 | -4.68% |
| 2021-02-26 | 0 | 18 | 6.190 | 6.190 | 6.240 | 65,317,795 | 4.672 | 4.672 | 4.710 | 4.551 | 5.057 | 13,880,962 | 4.7056 | -1.90% |
| 2021-01-29 | 0 | 20 | 6.310 | 6.280 | 6.310 | 59,504,565 | 4.762 | 4.740 | 4.762 | 4.528 | 4.951 | 12,603,698 | 4.7212 | -2.92% |
| 2020-12-31 | 0 | 22 | 6.500 | 6.500 | 6.540 | 43,137,220 | 4.906 | 4.906 | 4.936 | 4.377 | 4.981 | 9,340,980 | 4.6181 | 9.24% |
| 2020-11-30 | 0 | 21 | 5.950 | 5.950 | 5.980 | 45,869,065 | 4.491 | 4.491 | 4.513 | 4.189 | 4.604 | 10,430,099 | 4.3978 | 3.30% |
| 2020-10-30 | 0 | 18 | 5.760 | 5.710 | 5.760 | 31,527,210 | 4.347 | 4.310 | 4.347 | 4.030 | 5.049 | 7,159,431 | 4.4036 | -13.25% |
| 2020-09-30 | 0 | 22 | 6.740 | 6.610 | 6.790 | 45,621,670 | 5.011 | 4.915 | 5.049 | 4.759 | 5.205 | 9,094,322 | 5.0165 | -2.74% |
| 2020-08-31 | 0 | 21 | 6.930 | 6.840 | 6.930 | 122,841,082 | 5.153 | 5.086 | 5.153 | 4.052 | 5.175 | 26,086,663 | 4.7090 | 18.46% |
| 2020-07-31 | 0 | 22 | 5.850 | 5.850 | 5.900 | 114,480,111 | 4.350 | 4.350 | 4.387 | 4.134 | 4.833 | 25,294,776 | 4.5258 | -8.16% |
| 2020-06-30 | 0 | 21 | 6.370 | 6.370 | 6.400 | 96,751,048 | 4.736 | 4.736 | 4.759 | 4.714 | 5.316 | 19,166,061 | 5.0480 | -0.62% |
| 2020-05-29 | 0 | 20 | 6.410 | 6.410 | 6.480 | 146,197,450 | 4.766 | 4.766 | 4.818 | 4.603 | 5.688 | 28,124,210 | 5.1983 | -6.29% |
| 2020-04-29 | 0 | 19 | 6.840 | 6.820 | 6.840 | 135,136,539 | 5.086 | 5.071 | 5.086 | 4.268 | 5.168 | 29,433,499 | 4.5912 | 13.06% |
| 2020-03-31 | 0 | 22 | 6.050 | 6.050 | 6.060 | 281,954,504 | 4.498 | 4.498 | 4.506 | 4.313 | 6.357 | 56,751,406 | 4.9682 | -27.46% |
| 2020-02-28 | 0 | 20 | 8.340 | 8.330 | 8.340 | 262,174,911 | 6.201 | 6.194 | 6.201 | 5.086 | 6.677 | 43,562,635 | 6.0183 | 19.14% |
| 2020-01-31 | 0 | 10 | 7.000 | 6.990 | 7.000 | 619,361,331 | 5.205 | 5.197 | 5.205 | 4.907 | 6.038 | 116,447,532 | 5.3188 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy