Hong Kong Education Intl Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.510 | 1.590 | 1.400 | 1.420 | 1.420 | 196,000 |
| 2024-05-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-05-13 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 716,000 |
| 2024-05-10 | 1.340 | 1.420 | 1.330 | 1.380 | 1.380 | 4,280,000 |
| 2024-05-09 | 1.310 | 1.370 | 1.280 | 1.370 | 1.370 | 2,364,000 |
| 2024-05-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-05-07 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 16,000 |
| 2024-05-06 | 1.550 | 1.610 | 1.320 | 1.350 | 1.350 | 353,200 |
| 2024-05-03 | 1.390 | 1.540 | 1.350 | 1.530 | 1.530 | 455,200 |
| 2024-05-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-04-30 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 236,000 |
| 2024-04-29 | 1.420 | 1.480 | 1.350 | 1.360 | 1.360 | 508,000 |
| 2024-04-26 | 1.380 | 1.450 | 1.300 | 1.420 | 1.420 | 952,000 |
| 2024-04-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-24 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 84,000 |
| 2024-04-23 | 1.410 | 1.420 | 1.380 | 1.410 | 1.410 | 56,000 |
| 2024-04-22 | 1.490 | 1.490 | 1.430 | 1.450 | 1.450 | 356,000 |
| 2024-04-19 | 1.340 | 1.590 | 1.340 | 1.580 | 1.580 | 232,000 |
| 2024-04-18 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 134,829 |
| 2024-04-17 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 352,000 |
| 2024-04-16 | 1.450 | 1.540 | 1.390 | 1.420 | 1.420 | 88,000 |
| 2024-04-15 | 1.450 | 1.690 | 1.450 | 1.490 | 1.490 | 376,000 |
| 2024-04-12 | 1.410 | 1.650 | 1.390 | 1.490 | 1.490 | 160,000 |
| 2024-04-11 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 16,000 |
| 2024-04-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-04-09 | 1.460 | 1.540 | 1.400 | 1.420 | 1.420 | 256,000 |
| 2024-04-08 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 580,000 |
| 2024-04-05 | 1.450 | 1.600 | 1.450 | 1.530 | 1.530 | 344,000 |
| 2024-04-03 | 1.500 | 1.610 | 1.490 | 1.520 | 1.520 | 132,000 |
| 2024-04-02 | 1.430 | 1.580 | 1.430 | 1.570 | 1.570 | 12,000 |
| 2024-03-28 | 1.600 | 1.660 | 1.440 | 1.600 | 1.600 | 532,000 |
| 2024-03-27 | 1.340 | 1.510 | 1.340 | 1.450 | 1.450 | 1,640,000 |
| 2024-03-26 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 28,000 |
| 2024-03-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-03-22 | 1.360 | 1.400 | 1.350 | 1.390 | 1.390 | 2,952,000 |
| 2024-03-21 | 1.430 | 1.440 | 1.340 | 1.340 | 1.340 | 516,000 |
| 2024-03-20 | 1.400 | 1.440 | 1.380 | 1.420 | 1.420 | 16,000 |
| 2024-03-19 | 1.360 | 1.400 | 1.350 | 1.400 | 1.400 | 492,000 |
| 2024-03-18 | 1.360 | 1.400 | 1.350 | 1.400 | 1.400 | 232,000 |
| 2024-03-15 | 1.350 | 1.400 | 1.340 | 1.360 | 1.360 | 672,000 |
| 2024-03-14 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 64,000 |
| 2024-03-13 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 388,000 |
| 2024-03-12 | 1.420 | 1.460 | 1.400 | 1.430 | 1.430 | 20,000 |
| 2024-03-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-03-08 | 1.370 | 1.450 | 1.330 | 1.440 | 1.440 | 316,000 |
| 2024-03-07 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 40,000 |
| 2024-03-06 | 1.360 | 1.410 | 1.350 | 1.410 | 1.410 | 420,000 |
| 2024-03-05 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 129,120 |
| 2024-03-04 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 552,000 |
| 2024-03-01 | 1.360 | 1.450 | 1.300 | 1.440 | 1.440 | 1,512,000 |
| 2024-02-29 | 1.400 | 1.400 | 1.360 | 1.390 | 1.390 | 748,000 |
| 2024-02-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-02-27 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 244,000 |
| 2024-02-26 | 1.460 | 1.660 | 1.400 | 1.450 | 1.450 | 120,320 |
| 2024-02-23 | 1.450 | 1.520 | 1.450 | 1.510 | 1.510 | 252,000 |
| 2024-02-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-02-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-02-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 212,000 |
| 2024-02-19 | 1.420 | 1.610 | 1.400 | 1.420 | 1.420 | 60,000 |
| 2024-02-16 | 1.470 | 1.550 | 1.440 | 1.490 | 1.490 | 48,000 |
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.