Hong Kong Education Intl Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.630	1.630	1.630	1.630	1.630	0
2023-02-21	1.610	1.610	1.610	1.610	1.610	0
2023-02-20	1.640	1.640	1.610	1.610	1.610	140,000
2023-02-17	1.560	1.700	1.560	1.660	1.660	652,000
2023-02-16	1.590	1.640	1.560	1.570	1.570	512,000
2023-02-15	1.540	1.600	1.540	1.600	1.600	72,400
2023-02-14	1.550	1.570	1.550	1.570	1.570	608,000
2023-02-13	1.620	1.630	1.550	1.610	1.610	656,000
2023-02-10	1.610	1.700	1.610	1.700	1.700	116,000
2023-02-09	1.630	1.630	1.630	1.630	1.630	0
2023-02-08	1.630	1.630	1.630	1.630	1.630	0
2023-02-07	1.630	1.630	1.630	1.630	1.630	0
2023-02-06	1.650	1.650	1.610	1.630	1.630	204,000
2023-02-03	1.660	1.680	1.660	1.680	1.680	52,000
2023-02-02	1.680	1.730	1.680	1.680	1.680	12,000
2023-02-01	1.660	1.660	1.660	1.660	1.660	4,000
2023-01-31	1.590	1.630	1.590	1.600	1.600	380,560
2023-01-30	1.630	1.680	1.630	1.670	1.670	1,280,000
2023-01-27	1.610	1.670	1.610	1.670	1.670	20,000
2023-01-26	1.620	1.620	1.620	1.620	1.620	0
2023-01-20	1.580	1.740	1.580	1.740	1.740	24,000
2023-01-19	1.620	1.620	1.620	1.620	1.620	0
2023-01-18	1.670	1.670	1.600	1.620	1.620	508,000
2023-01-17	1.730	1.730	1.730	1.730	1.730	0
2023-01-16	1.730	1.730	1.730	1.730	1.730	0
2023-01-13	1.610	1.750	1.610	1.750	1.750	20,800
2023-01-12	1.650	1.650	1.650	1.650	1.650	0
2023-01-11	1.650	1.650	1.650	1.650	1.650	0
2023-01-10	1.610	1.690	1.610	1.690	1.690	2,356,000
2023-01-09	1.570	1.730	1.570	1.620	1.620	76,000
2023-01-06	1.580	1.650	1.550	1.590	1.590	1,568,000
2023-01-05	1.600	1.780	1.600	1.630	1.630	1,040,000
2023-01-04	1.590	1.680	1.560	1.680	1.680	357,300
2023-01-03	1.750	1.750	1.750	1.750	1.750	0
2022-12-30	1.560	1.840	1.560	1.780	1.780	672,000
2022-12-29	1.590	1.620	1.570	1.620	1.620	496,000
2022-12-28	1.600	1.630	1.570	1.630	1.630	1,752,000
2022-12-23	1.490	1.600	1.470	1.590	1.590	128,000
2022-12-22	1.480	1.550	1.460	1.520	1.520	1,452,000
2022-12-21	1.540	1.540	1.510	1.520	1.520	348,000
2022-12-20	1.590	1.590	1.520	1.550	1.550	134,400
2022-12-19	1.600	1.610	1.530	1.600	1.600	2,056,000
2022-12-16	1.580	1.730	1.580	1.650	1.650	360,000
2022-12-15	1.620	1.620	1.540	1.560	1.560	306,000
2022-12-14	1.620	1.620	1.620	1.620	1.620	0
2022-12-13	1.620	1.620	1.620	1.620	1.620	0
2022-12-12	1.680	1.680	1.630	1.630	1.630	88,000
2022-12-09	1.680	1.840	1.640	1.720	1.720	124,000
2022-12-08	1.630	1.630	1.630	1.630	1.630	0
2022-12-07	1.650	1.650	1.630	1.630	1.630	1,004,000
2022-12-06	1.660	1.670	1.660	1.670	1.670	4,496,000
2022-12-05	1.640	1.680	1.640	1.680	1.680	296,000
2022-12-02	1.630	1.870	1.630	1.690	1.690	3,556,000
2022-12-01	1.650	1.650	1.620	1.650	1.650	1,300,800
2022-11-30	1.670	1.670	1.670	1.670	1.670	4,000
2022-11-29	1.640	1.670	1.630	1.670	1.670	36,000
2022-11-28	1.690	1.690	1.690	1.690	1.690	0
2022-11-25	1.640	1.800	1.630	1.690	1.690	468,000
2022-11-24	1.660	1.690	1.630	1.690	1.690	48,000
2022-11-23	1.660	1.670	1.630	1.670	1.670	452,000

← NewerPage 16 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.