Hong Kong Education Intl Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.630	1.630	1.630	1.630	1.630	0
2023-05-22	1.620	1.810	1.580	1.630	1.630	196,000
2023-05-19	1.580	1.690	1.580	1.690	1.690	44,000
2023-05-18	1.620	1.630	1.560	1.630	1.630	28,000
2023-05-17	1.630	1.630	1.630	1.630	1.630	0
2023-05-16	1.640	1.640	1.540	1.640	1.640	12,000
2023-05-15	1.800	1.880	1.540	1.560	1.560	117,200
2023-05-12	1.470	1.830	1.470	1.650	1.650	128,000
2023-05-11	1.520	1.520	1.510	1.520	1.520	32,000
2023-05-10	1.510	1.560	1.510	1.560	1.560	60,000
2023-05-09	1.600	1.600	1.600	1.600	1.600	0
2023-05-08	1.600	1.600	1.600	1.600	1.600	0
2023-05-05	1.500	1.600	1.500	1.600	1.600	64,000
2023-05-04	1.530	1.530	1.530	1.530	1.530	0
2023-05-03	1.430	1.530	1.420	1.530	1.530	2,096,000
2023-05-02	1.550	1.550	1.480	1.480	1.480	2,040,000
2023-04-28	1.500	1.620	1.500	1.620	1.620	80,000
2023-04-27	1.520	1.550	1.500	1.550	1.550	392,000
2023-04-26	1.570	1.580	1.550	1.580	1.580	88,000
2023-04-25	1.580	1.580	1.580	1.580	1.580	0
2023-04-24	1.610	1.610	1.510	1.580	1.580	1,708,000
2023-04-21	1.630	1.650	1.630	1.650	1.650	16,000
2023-04-20	1.630	1.630	1.630	1.630	1.630	104,000
2023-04-19	1.630	1.630	1.630	1.630	1.630	0
2023-04-18	1.630	1.630	1.630	1.630	1.630	0
2023-04-17	1.630	1.630	1.620	1.630	1.630	52,000
2023-04-14	1.660	1.690	1.590	1.680	1.680	444,000
2023-04-13	1.640	1.780	1.570	1.640	1.640	1,284,000
2023-04-12	1.780	1.780	1.780	1.780	1.780	0
2023-04-11	1.700	1.700	1.700	1.700	1.700	0
2023-04-06	1.690	1.690	1.690	1.690	1.690	0
2023-04-04	1.690	1.690	1.690	1.690	1.690	0
2023-04-03	1.720	1.720	1.630	1.690	1.690	164,000
2023-03-31	1.540	1.790	1.540	1.750	1.750	212,000
2023-03-30	1.600	1.600	1.580	1.600	1.600	3,248,000
2023-03-29	1.630	1.630	1.630	1.630	1.630	0
2023-03-28	1.700	1.700	1.600	1.600	1.600	96,000
2023-03-27	1.700	1.700	1.700	1.700	1.700	0
2023-03-24	1.610	1.710	1.600	1.700	1.700	32,000
2023-03-23	1.680	1.680	1.680	1.680	1.680	0
2023-03-22	1.780	1.780	1.680	1.680	1.680	256,000
2023-03-21	1.660	1.660	1.660	1.660	1.660	0
2023-03-20	1.840	1.860	1.660	1.660	1.660	52,000
2023-03-17	1.570	1.840	1.570	1.820	1.820	88,000
2023-03-16	1.630	1.630	1.630	1.630	1.630	0
2023-03-15	1.650	1.650	1.650	1.650	1.650	0
2023-03-14	1.750	1.840	1.660	1.700	1.700	60,000
2023-03-13	1.720	1.890	1.670	1.710	1.710	145,920
2023-03-10	1.710	1.810	1.670	1.720	1.720	48,000
2023-03-09	1.710	1.710	1.710	1.710	1.710	0
2023-03-08	1.710	1.830	1.690	1.710	1.710	44,800
2023-03-07	1.720	1.720	1.720	1.720	1.720	0
2023-03-06	1.730	1.730	1.730	1.730	1.730	0
2023-03-03	1.600	1.820	1.600	1.790	1.790	148,000
2023-03-02	1.750	1.750	1.750	1.750	1.750	0
2023-03-01	1.750	1.750	1.750	1.750	1.750	0
2023-02-28	1.800	1.970	1.670	1.760	1.760	372,000
2023-02-27	1.830	2.090	1.630	1.780	1.780	826,480
2023-02-24	1.620	1.830	1.620	1.830	1.830	184,000
2023-02-23	1.610	1.670	1.600	1.670	1.670	196,000

← NewerPage 15 of 21 · 1,234 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.