Hong Kong Education Intl Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.550 | 1.630 | 1.540 | 1.630 | 1.630 | 92,000 |
| 2024-08-09 | 1.540 | 1.610 | 1.540 | 1.610 | 1.610 | 64,000 |
| 2024-08-08 | 1.570 | 1.570 | 1.510 | 1.550 | 1.550 | 836,000 |
| 2024-08-07 | 1.690 | 1.700 | 1.510 | 1.560 | 1.560 | 175,600 |
| 2024-08-06 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-08-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-08-02 | 1.660 | 1.690 | 1.610 | 1.680 | 1.680 | 40,000 |
| 2024-08-01 | 1.640 | 1.660 | 1.630 | 1.660 | 1.660 | 304,000 |
| 2024-07-31 | 1.640 | 1.660 | 1.620 | 1.660 | 1.660 | 600,000 |
| 2024-07-30 | 1.620 | 1.680 | 1.610 | 1.680 | 1.680 | 388,000 |
| 2024-07-29 | 1.670 | 1.750 | 1.560 | 1.640 | 1.640 | 586,720 |
| 2024-07-26 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 32,000 |
| 2024-07-25 | 1.720 | 1.720 | 1.670 | 1.720 | 1.720 | 800,000 |
| 2024-07-24 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 444,000 |
| 2024-07-23 | 1.660 | 1.720 | 1.640 | 1.720 | 1.720 | 800,000 |
| 2024-07-22 | 1.670 | 1.670 | 1.640 | 1.660 | 1.660 | 80,720 |
| 2024-07-19 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 492,000 |
| 2024-07-18 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 516,000 |
| 2024-07-17 | 1.650 | 1.710 | 1.650 | 1.690 | 1.690 | 20,000 |
| 2024-07-16 | 1.610 | 1.740 | 1.610 | 1.670 | 1.670 | 1,216,000 |
| 2024-07-15 | 1.700 | 1.770 | 1.610 | 1.650 | 1.650 | 592,800 |
| 2024-07-12 | 1.570 | 1.710 | 1.570 | 1.700 | 1.700 | 72,000 |
| 2024-07-11 | 1.630 | 1.730 | 1.590 | 1.630 | 1.630 | 548,000 |
| 2024-07-10 | 1.620 | 1.700 | 1.620 | 1.660 | 1.660 | 336,000 |
| 2024-07-09 | 1.610 | 1.710 | 1.600 | 1.640 | 1.640 | 2,124,000 |
| 2024-07-08 | 1.560 | 1.700 | 1.560 | 1.670 | 1.670 | 92,000 |
| 2024-07-05 | 1.640 | 1.710 | 1.560 | 1.560 | 1.560 | 604,000 |
| 2024-07-04 | 1.610 | 1.690 | 1.580 | 1.690 | 1.690 | 620,000 |
| 2024-07-03 | 1.710 | 1.730 | 1.620 | 1.670 | 1.670 | 564,000 |
| 2024-07-02 | 1.600 | 1.680 | 1.580 | 1.670 | 1.670 | 664,400 |
| 2024-06-28 | 1.650 | 1.720 | 1.580 | 1.640 | 1.640 | 56,000 |
| 2024-06-27 | 1.700 | 1.700 | 1.530 | 1.620 | 1.620 | 400,000 |
| 2024-06-26 | 1.580 | 1.680 | 1.580 | 1.610 | 1.610 | 1,176,000 |
| 2024-06-25 | 1.530 | 1.780 | 1.530 | 1.640 | 1.640 | 688,000 |
| 2024-06-24 | 1.590 | 1.650 | 1.570 | 1.580 | 1.580 | 324,000 |
| 2024-06-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-06-20 | 1.560 | 1.630 | 1.540 | 1.550 | 1.550 | 568,000 |
| 2024-06-19 | 1.480 | 1.620 | 1.480 | 1.600 | 1.600 | 252,000 |
| 2024-06-18 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 104,000 |
| 2024-06-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-06-14 | 1.460 | 1.620 | 1.460 | 1.620 | 1.620 | 56,000 |
| 2024-06-13 | 1.470 | 1.500 | 1.420 | 1.500 | 1.500 | 337,200 |
| 2024-06-12 | 1.490 | 1.520 | 1.480 | 1.480 | 1.480 | 80,000 |
| 2024-06-11 | 1.600 | 1.630 | 1.540 | 1.610 | 1.610 | 32,000 |
| 2024-06-07 | 1.480 | 1.580 | 1.480 | 1.580 | 1.580 | 36,000 |
| 2024-06-06 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 18,400 |
| 2024-06-05 | 1.480 | 1.560 | 1.460 | 1.500 | 1.500 | 60,000 |
| 2024-06-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-06-03 | 1.510 | 1.520 | 1.480 | 1.520 | 1.520 | 280,000 |
| 2024-05-31 | 1.440 | 1.570 | 1.440 | 1.550 | 1.550 | 648,000 |
| 2024-05-30 | 1.510 | 1.540 | 1.450 | 1.490 | 1.490 | 52,000 |
| 2024-05-29 | 1.500 | 1.570 | 1.440 | 1.510 | 1.510 | 112,000 |
| 2024-05-28 | 1.480 | 1.480 | 1.440 | 1.470 | 1.470 | 28,000 |
| 2024-05-27 | 1.470 | 1.520 | 1.430 | 1.450 | 1.450 | 36,000 |
| 2024-05-24 | 1.410 | 1.480 | 1.410 | 1.470 | 1.470 | 400,000 |
| 2024-05-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 224,000 |
| 2024-05-22 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 8,320 |
| 2024-05-21 | 1.390 | 1.560 | 1.380 | 1.390 | 1.390 | 216,000 |
| 2024-05-20 | 1.420 | 1.520 | 1.390 | 1.420 | 1.420 | 2,412,000 |
| 2024-05-17 | 1.380 | 1.500 | 1.380 | 1.390 | 1.390 | 49,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.