Hong Kong Education Intl Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.730	1.880	1.730	1.800	1.800	12,000
2023-11-15	1.750	1.770	1.740	1.740	1.740	60,000
2023-11-14	1.860	1.860	1.860	1.860	1.860	0
2023-11-13	1.790	1.860	1.790	1.860	1.860	24,000
2023-11-10	1.790	1.790	1.790	1.790	1.790	0
2023-11-09	1.740	1.810	1.730	1.810	1.810	12,000
2023-11-08	1.840	1.840	1.840	1.840	1.840	0
2023-11-07	1.820	1.900	1.820	1.860	1.860	16,000
2023-11-06	1.810	1.940	1.810	1.870	1.870	28,480
2023-11-03	1.770	1.870	1.770	1.860	1.860	88,000
2023-11-02	1.720	1.880	1.720	1.850	1.850	281,200
2023-11-01	1.740	1.900	1.740	1.820	1.820	1,684,160
2023-10-31	1.710	1.930	1.680	1.680	1.680	1,316,000
2023-10-30	1.670	1.880	1.670	1.680	1.680	6,068,000
2023-10-27	1.630	1.630	1.600	1.600	1.600	12,000
2023-10-26	1.590	1.640	1.550	1.610	1.610	472,000
2023-10-25	1.690	1.690	1.690	1.690	1.690	0
2023-10-24	1.660	1.700	1.660	1.700	1.700	60,800
2023-10-20	1.580	1.680	1.520	1.660	1.660	1,068,000
2023-10-19	1.600	1.630	1.570	1.630	1.630	136,000
2023-10-18	1.540	1.600	1.530	1.600	1.600	65,600
2023-10-17	1.560	1.600	1.550	1.600	1.600	60,000
2023-10-16	1.590	1.590	1.590	1.590	1.590	0
2023-10-13	1.500	1.710	1.500	1.690	1.690	132,000
2023-10-12	1.550	1.550	1.500	1.530	1.530	60,000
2023-10-11	1.580	1.600	1.570	1.600	1.600	44,000
2023-10-10	1.600	1.620	1.580	1.580	1.580	164,000
2023-10-09	1.600	1.650	1.600	1.650	1.650	32,000
2023-10-06	1.590	1.760	1.580	1.760	1.760	232,000
2023-10-05	1.760	1.760	1.590	1.600	1.600	88,000
2023-10-04	1.520	1.800	1.480	1.760	1.760	1,500,000
2023-10-03	1.560	1.590	1.430	1.500	1.500	4,100,000
2023-09-29	1.530	1.680	1.500	1.680	1.680	1,234,400
2023-09-28	1.500	1.550	1.500	1.530	1.530	72,000
2023-09-27	1.530	1.550	1.480	1.520	1.520	216,000
2023-09-26	1.490	1.660	1.480	1.660	1.660	208,000
2023-09-25	1.520	1.540	1.500	1.500	1.500	764,000
2023-09-22	1.560	1.650	1.560	1.650	1.650	68,000
2023-09-21	1.480	1.630	1.470	1.560	1.560	3,084,000
2023-09-20	1.490	1.590	1.470	1.520	1.520	980,400
2023-09-19	1.460	1.550	1.440	1.540	1.540	3,196,000
2023-09-18	1.490	1.490	1.470	1.480	1.480	2,960,000
2023-09-15	1.470	1.500	1.410	1.500	1.500	3,760,000
2023-09-14	1.470	1.480	1.460	1.480	1.480	2,512,000
2023-09-13	1.460	1.520	1.440	1.480	1.480	2,732,000
2023-09-12	1.470	1.480	1.450	1.470	1.470	2,628,000
2023-09-11	1.470	1.480	1.460	1.480	1.480	932,000
2023-09-07	1.480	1.480	1.480	1.480	1.480	0
2023-09-06	1.480	1.480	1.480	1.480	1.480	0
2023-09-05	1.460	1.480	1.450	1.480	1.480	12,000
2023-09-04	1.490	1.490	1.450	1.490	1.490	724,000
2023-08-31	1.490	1.540	1.450	1.540	1.540	964,000
2023-08-30	1.490	1.490	1.480	1.490	1.490	312,000
2023-08-29	1.500	1.500	1.450	1.500	1.500	176,000
2023-08-28	1.500	1.510	1.490	1.510	1.510	64,000
2023-08-25	1.500	1.560	1.500	1.560	1.560	40,000
2023-08-24	1.490	1.490	1.490	1.490	1.490	0
2023-08-23	1.490	1.490	1.490	1.490	1.490	256,000
2023-08-22	1.490	1.500	1.490	1.500	1.500	216,000
2023-08-21	1.540	1.550	1.500	1.500	1.500	1,028,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.