Hong Kong Education Intl Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.750	1.800	1.600	1.600	1.600	663,200
2022-11-21	1.730	1.730	1.730	1.730	1.730	0
2022-11-18	1.590	1.740	1.590	1.740	1.740	86,000
2022-11-17	1.670	1.670	1.670	1.670	1.670	0
2022-11-16	1.590	1.840	1.590	1.700	1.700	1,736,000
2022-11-15	1.680	1.740	1.570	1.740	1.740	344,000
2022-11-14	1.710	1.710	1.710	1.710	1.710	0
2022-11-11	1.530	1.850	1.530	1.650	1.650	336,000
2022-11-10	1.590	1.590	1.590	1.590	1.590	0
2022-11-09	1.540	1.590	1.530	1.590	1.590	536,000
2022-11-08	1.540	1.540	1.540	1.540	1.540	0
2022-11-07	1.550	1.560	1.550	1.550	1.550	1,389,600
2022-11-04	1.540	1.580	1.520	1.580	1.580	616,000
2022-11-03	1.530	1.540	1.490	1.540	1.540	1,736,000
2022-11-02	1.540	1.540	1.540	1.540	1.540	0
2022-11-01	1.530	1.540	1.530	1.540	1.540	4,000
2022-10-31	1.600	1.630	1.510	1.540	1.540	115,200
2022-10-28	1.570	1.600	1.530	1.600	1.600	684,000
2022-10-27	1.550	1.600	1.400	1.600	1.600	4,788,400
2022-10-26	1.570	1.650	1.550	1.600	1.600	2,548,000
2022-10-25	1.670	1.670	1.670	1.670	1.670	0
2022-10-24	1.670	1.670	1.670	1.670	1.670	4,000
2022-10-21	1.640	1.640	1.640	1.640	1.640	8,800
2022-10-20	1.640	1.660	1.590	1.660	1.660	32,000
2022-10-19	1.650	1.700	1.640	1.640	1.640	156,000
2022-10-18	1.700	1.700	1.700	1.700	1.700	0
2022-10-17	1.620	1.810	1.610	1.650	1.650	278,000
2022-10-14	1.560	1.620	1.560	1.620	1.620	5,636,800
2022-10-13	1.540	1.620	1.540	1.610	1.610	4,144,000
2022-10-12	1.530	1.630	1.500	1.620	1.620	4,100,000
2022-10-11	1.520	1.600	1.500	1.600	1.600	3,576,000
2022-10-10	1.580	1.580	1.580	1.580	1.580	0
2022-10-07	1.500	1.580	1.480	1.580	1.580	220,000
2022-10-06	1.510	1.510	1.510	1.510	1.510	0
2022-10-05	1.520	1.520	1.510	1.510	1.510	24,000
2022-10-03	1.520	1.610	1.510	1.510	1.510	1,265,120
2022-09-30	1.510	1.600	1.510	1.600	1.600	956,000
2022-09-29	1.470	1.510	1.460	1.500	1.500	1,668,000
2022-09-28	1.490	1.510	1.460	1.510	1.510	1,040,400
2022-09-27	1.510	1.510	1.510	1.510	1.510	0
2022-09-26	1.540	1.540	1.540	1.540	1.540	0
2022-09-23	1.520	1.550	1.520	1.550	1.550	20,000
2022-09-22	1.490	1.530	1.480	1.500	1.500	6,544,000
2022-09-21	1.540	1.540	1.500	1.500	1.500	56,000
2022-09-20	1.570	1.590	1.570	1.580	1.580	2,556,000
2022-09-19	1.570	1.570	1.570	1.570	1.570	0
2022-09-16	1.550	1.580	1.550	1.580	1.580	84,000
2022-09-15	1.540	1.540	1.530	1.530	1.530	864,000
2022-09-14	1.580	1.580	1.580	1.580	1.580	0
2022-09-13	1.580	1.580	1.580	1.580	1.580	0
2022-09-09	1.530	1.580	1.530	1.580	1.580	2,064,000
2022-09-08	1.540	1.540	1.530	1.530	1.530	2,956,000
2022-09-07	1.550	1.550	1.550	1.550	1.550	0
2022-09-06	1.550	1.550	1.550	1.550	1.550	0
2022-09-05	1.540	1.550	1.530	1.550	1.550	748,000
2022-09-02	1.530	1.600	1.510	1.600	1.600	176,000
2022-09-01	1.540	1.540	1.540	1.540	1.540	0
2022-08-31	1.570	1.570	1.570	1.570	1.570	124,800
2022-08-30	1.570	1.570	1.570	1.570	1.570	0
2022-08-29	1.550	1.550	1.550	1.550	1.550	0

← NewerPage 17 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.