Hong Kong Education Intl Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.440	1.500	1.390	1.490	1.490	1,104,000
2022-05-31	1.470	1.470	1.440	1.470	1.470	3,348,000
2022-05-30	1.490	1.490	1.480	1.480	1.480	12,000
2022-05-27	1.490	1.520	1.490	1.520	1.520	152,800
2022-05-26	1.520	1.540	1.490	1.510	1.510	1,588,000
2022-05-25	1.540	1.540	1.460	1.540	1.540	2,256,000
2022-05-24	1.550	1.570	1.550	1.560	1.560	124,000
2022-05-23	1.520	1.540	1.520	1.540	1.540	35,200
2022-05-20	1.460	1.550	1.460	1.550	1.550	344,120
2022-05-19	1.460	1.510	1.420	1.510	1.510	3,732,000
2022-05-18	1.490	1.490	1.490	1.490	1.490	0
2022-05-17	1.520	1.520	1.490	1.510	1.510	16,000
2022-05-16	1.530	1.530	1.530	1.530	1.530	0
2022-05-13	1.470	1.540	1.470	1.540	1.540	28,000
2022-05-12	1.560	1.600	1.280	1.500	1.500	33,044,000
2022-05-11	1.530	1.630	1.520	1.600	1.600	5,288,000
2022-05-10	1.530	1.570	1.530	1.570	1.570	76,000
2022-05-06	1.510	1.600	1.510	1.600	1.600	64,000
2022-05-05	1.510	1.570	1.510	1.570	1.570	12,000
2022-05-04	1.540	1.540	1.540	1.540	1.540	0
2022-05-03	1.580	1.580	1.580	1.580	1.580	0
2022-04-29	1.540	1.590	1.510	1.580	1.580	132,000
2022-04-28	1.490	1.560	1.490	1.560	1.560	152,000
2022-04-27	1.470	1.620	1.470	1.540	1.540	3,540,000
2022-04-26	1.480	1.480	1.480	1.480	1.480	4,000
2022-04-25	1.600	1.600	1.480	1.480	1.480	112,000
2022-04-22	1.460	1.610	1.460	1.600	1.600	5,500,000
2022-04-21	1.490	1.510	1.470	1.480	1.480	120,000
2022-04-20	1.500	1.540	1.480	1.530	1.530	544,000
2022-04-19	1.470	1.550	1.450	1.540	1.540	96,000
2022-04-14	1.520	1.530	1.500	1.520	1.520	84,000
2022-04-13	1.560	1.560	1.550	1.550	1.550	52,000
2022-04-12	1.530	1.570	1.530	1.560	1.560	48,000
2022-04-11	1.560	1.560	1.520	1.550	1.550	116,000
2022-04-08	1.580	1.580	1.570	1.570	1.570	4,000
2022-04-07	1.580	1.580	1.560	1.560	1.560	13,600
2022-04-06	1.560	1.560	1.560	1.560	1.560	0
2022-04-04	1.550	1.560	1.550	1.560	1.560	652,000
2022-04-01	1.530	1.580	1.530	1.580	1.580	144,000
2022-03-31	1.530	1.570	1.530	1.570	1.570	26,410
2022-03-30	1.560	1.580	1.560	1.580	1.580	430,380
2022-03-29	1.510	1.570	1.510	1.570	1.570	2,140,000
2022-03-28	1.520	1.540	1.500	1.530	1.530	1,252,000
2022-03-25	1.520	1.550	1.500	1.550	1.550	48,000
2022-03-24	1.580	1.600	1.520	1.560	1.560	4,972,000
2022-03-23	1.560	1.570	1.550	1.570	1.570	24,000
2022-03-22	1.630	1.650	1.520	1.570	1.570	1,828,800
2022-03-21	1.610	1.640	1.600	1.600	1.600	84,800
2022-03-18	1.600	1.650	1.600	1.620	1.620	2,256,000
2022-03-17	1.610	1.640	1.590	1.610	1.610	1,700,800
2022-03-16	1.590	1.660	1.590	1.630	1.630	2,784,000
2022-03-15	1.590	1.640	1.570	1.630	1.630	1,828,080
2022-03-14	1.590	1.630	1.580	1.630	1.630	1,368,000
2022-03-11	1.590	1.640	1.580	1.620	1.620	72,000
2022-03-10	1.600	1.630	1.580	1.610	1.610	132,000
2022-03-09	1.610	1.650	1.600	1.620	1.620	382,000
2022-03-08	1.570	1.660	1.570	1.640	1.640	420,000
2022-03-07	1.580	1.650	1.580	1.640	1.640	84,000
2022-03-04	1.560	1.670	1.560	1.620	1.620	1,056,000
2022-03-03	1.690	1.700	1.610	1.610	1.610	2,240,000

← NewerPage 19 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.