Hong Kong Education Intl Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.530	1.600	1.530	1.600	1.600	48,000
2022-08-25	1.530	1.570	1.510	1.540	1.540	248,000
2022-08-24	1.540	1.580	1.540	1.580	1.580	12,000
2022-08-23	1.550	1.580	1.530	1.580	1.580	22,800
2022-08-22	1.600	1.600	1.600	1.600	1.600	0
2022-08-19	1.570	1.600	1.570	1.600	1.600	44,000
2022-08-18	1.570	1.570	1.520	1.560	1.560	243,200
2022-08-17	1.570	1.570	1.570	1.570	1.570	0
2022-08-16	1.600	1.600	1.600	1.600	1.600	0
2022-08-15	1.590	1.600	1.540	1.600	1.600	116,000
2022-08-12	1.560	1.600	1.520	1.600	1.600	44,000
2022-08-11	1.520	1.520	1.520	1.520	1.520	0
2022-08-10	1.520	1.520	1.520	1.520	1.520	4,000
2022-08-09	1.540	1.540	1.540	1.540	1.540	0
2022-08-08	1.550	1.550	1.540	1.540	1.540	20,000
2022-08-05	1.560	1.610	1.540	1.600	1.600	76,640
2022-08-04	1.580	1.610	1.580	1.590	1.590	1,040,800
2022-08-03	1.540	1.610	1.540	1.600	1.600	1,756,000
2022-08-02	1.580	1.610	1.580	1.600	1.600	7,588,800
2022-08-01	1.520	1.610	1.520	1.610	1.610	3,564,000
2022-07-29	1.600	1.620	1.580	1.610	1.610	4,424,000
2022-07-28	1.560	1.600	1.540	1.540	1.540	16,000
2022-07-27	1.570	1.590	1.570	1.570	1.570	572,160
2022-07-26	1.590	1.590	1.590	1.590	1.590	0
2022-07-25	1.530	1.600	1.530	1.590	1.590	1,816,000
2022-07-22	1.490	1.600	1.490	1.590	1.590	48,060
2022-07-21	1.530	1.530	1.530	1.530	1.530	0
2022-07-20	1.490	1.530	1.490	1.530	1.530	16,000
2022-07-19	1.510	1.570	1.510	1.530	1.530	80,002
2022-07-18	1.510	1.550	1.480	1.550	1.550	1,724,000
2022-07-15	1.570	1.570	1.570	1.570	1.570	0
2022-07-14	1.500	1.590	1.500	1.520	1.520	32,001
2022-07-13	1.510	1.550	1.490	1.550	1.550	24,000
2022-07-12	1.530	1.590	1.520	1.570	1.570	92,560
2022-07-11	1.560	1.560	1.520	1.520	1.520	24,000
2022-07-08	1.620	1.710	1.620	1.630	1.630	26,240
2022-07-07	1.590	1.730	1.590	1.620	1.620	1,140,002
2022-07-06	1.580	1.620	1.580	1.600	1.600	35,221
2022-07-05	1.540	1.760	1.540	1.640	1.640	71,200
2022-07-04	1.700	1.700	1.700	1.700	1.700	0
2022-06-30	1.510	1.770	1.510	1.760	1.760	272,000
2022-06-29	1.500	1.610	1.500	1.590	1.590	16,000
2022-06-28	1.550	1.590	1.530	1.580	1.580	32,000
2022-06-27	1.540	1.640	1.530	1.570	1.570	680,000
2022-06-24	1.470	1.550	1.450	1.530	1.530	372,000
2022-06-23	1.450	1.480	1.380	1.480	1.480	4,560,000
2022-06-22	1.480	1.480	1.480	1.480	1.480	0
2022-06-21	1.480	1.480	1.460	1.480	1.480	1,532,000
2022-06-20	1.600	1.650	1.490	1.520	1.520	3,072,000
2022-06-17	1.500	1.670	1.500	1.650	1.650	4,204,000
2022-06-16	1.520	1.520	1.520	1.520	1.520	0
2022-06-15	1.520	1.520	1.520	1.520	1.520	0
2022-06-14	1.520	1.520	1.520	1.520	1.520	0
2022-06-13	1.510	1.540	1.490	1.540	1.540	132,000
2022-06-10	1.540	1.590	1.480	1.550	1.550	128,000
2022-06-09	1.500	1.540	1.490	1.520	1.520	992,000
2022-06-08	1.510	1.570	1.470	1.570	1.570	285,200
2022-06-07	1.470	1.520	1.460	1.520	1.520	72,080
2022-06-06	1.540	1.540	1.540	1.540	1.540	0
2022-06-02	1.420	1.550	1.420	1.540	1.540	168,000

← NewerPage 18 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.