Hong Kong Education Intl Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.460 | 1.630 | 1.460 | 1.490 | 1.490 | 36,000 |
| 2024-02-14 | 1.430 | 1.600 | 1.430 | 1.490 | 1.490 | 36,000 |
| 2024-02-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-02-08 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 36,000 |
| 2024-02-07 | 1.360 | 1.440 | 1.360 | 1.430 | 1.430 | 64,000 |
| 2024-02-06 | 1.410 | 1.460 | 1.290 | 1.390 | 1.390 | 384,000 |
| 2024-02-05 | 1.480 | 1.650 | 1.400 | 1.460 | 1.460 | 180,480 |
| 2024-02-02 | 1.470 | 1.570 | 1.430 | 1.550 | 1.550 | 831,680 |
| 2024-02-01 | 1.420 | 1.600 | 1.420 | 1.520 | 1.520 | 68,000 |
| 2024-01-31 | 1.450 | 1.520 | 1.410 | 1.450 | 1.450 | 1,052,000 |
| 2024-01-30 | 1.430 | 1.490 | 1.260 | 1.460 | 1.460 | 485,040 |
| 2024-01-29 | 1.440 | 1.460 | 1.420 | 1.460 | 1.460 | 140,000 |
| 2024-01-26 | 1.370 | 1.510 | 1.350 | 1.500 | 1.500 | 268,000 |
| 2024-01-25 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 904,000 |
| 2024-01-24 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 708,000 |
| 2024-01-23 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 604,000 |
| 2024-01-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-01-19 | 1.530 | 1.530 | 1.480 | 1.510 | 1.510 | 628,000 |
| 2024-01-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 4,000 |
| 2024-01-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-01-16 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 608,000 |
| 2024-01-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-01-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-01-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-01-10 | 1.550 | 1.570 | 1.500 | 1.560 | 1.560 | 1,228,000 |
| 2024-01-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-01-08 | 1.630 | 1.640 | 1.570 | 1.570 | 1.570 | 224,000 |
| 2024-01-05 | 1.630 | 1.740 | 1.590 | 1.630 | 1.630 | 175,600 |
| 2024-01-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-01-03 | 1.560 | 1.770 | 1.560 | 1.770 | 1.770 | 72,000 |
| 2024-01-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-12-29 | 1.590 | 1.600 | 1.540 | 1.540 | 1.540 | 56,000 |
| 2023-12-28 | 1.640 | 1.740 | 1.600 | 1.630 | 1.630 | 80,000 |
| 2023-12-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-12-22 | 1.700 | 1.780 | 1.640 | 1.780 | 1.780 | 364,000 |
| 2023-12-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-12-20 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 424,000 |
| 2023-12-19 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 40,000 |
| 2023-12-18 | 1.620 | 1.670 | 1.620 | 1.670 | 1.670 | 12,000 |
| 2023-12-15 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 48,000 |
| 2023-12-14 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 908,000 |
| 2023-12-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2023-12-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2023-12-11 | 1.620 | 1.750 | 1.610 | 1.640 | 1.640 | 24,000 |
| 2023-12-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2023-12-07 | 1.600 | 1.690 | 1.600 | 1.610 | 1.610 | 212,000 |
| 2023-12-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 72,000 |
| 2023-12-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2023-12-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 52,000 |
| 2023-12-01 | 1.630 | 1.790 | 1.600 | 1.640 | 1.640 | 136,000 |
| 2023-11-30 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 104,000 |
| 2023-11-29 | 1.690 | 1.690 | 1.620 | 1.690 | 1.690 | 32,240 |
| 2023-11-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-11-27 | 1.670 | 1.870 | 1.670 | 1.700 | 1.700 | 16,000 |
| 2023-11-24 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 24,000 |
| 2023-11-23 | 1.650 | 1.670 | 1.610 | 1.630 | 1.630 | 328,000 |
| 2023-11-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2023-11-21 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 60,000 |
| 2023-11-20 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-11-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
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.