Hong Kong Education Intl Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.180 | 1.240 | 1.070 | 1.190 | 1.190 | 548,000 |
| 2026-07-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 100,000 |
| 2026-07-27 | 1.150 | 1.240 | 1.150 | 1.240 | 1.240 | 60,000 |
| 2026-07-24 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 56,000 |
| 2026-07-23 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 52,000 |
| 2026-07-22 | 1.210 | 1.210 | 1.160 | 1.210 | 1.210 | 345,200 |
| 2026-07-21 | 1.120 | 1.210 | 1.060 | 1.210 | 1.210 | 1,464,000 |
| 2026-07-20 | 1.200 | 1.200 | 1.010 | 1.100 | 1.100 | 300,000 |
| 2026-07-17 | 1.160 | 1.210 | 1.150 | 1.210 | 1.210 | 224,000 |
| 2026-07-16 | 1.410 | 1.410 | 1.130 | 1.210 | 1.210 | 1,128,000 |
| 2026-07-15 | 1.350 | 1.420 | 1.330 | 1.420 | 1.420 | 284,000 |
| 2026-07-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-07-13 | 1.350 | 1.420 | 1.310 | 1.420 | 1.420 | 108,000 |
| 2026-07-10 | 1.280 | 1.420 | 1.280 | 1.420 | 1.420 | 140,000 |
| 2026-07-09 | 1.370 | 1.370 | 1.300 | 1.350 | 1.350 | 380,000 |
| 2026-07-08 | 1.230 | 1.290 | 1.150 | 1.290 | 1.290 | 592,160 |
| 2026-07-07 | 1.300 | 1.310 | 1.110 | 1.160 | 1.160 | 232,000 |
| 2026-07-06 | 1.240 | 1.310 | 1.240 | 1.310 | 1.310 | 8,000 |
| 2026-07-03 | 1.430 | 1.450 | 1.200 | 1.260 | 1.260 | 668,000 |
| 2026-07-02 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 136,000 |
| 2026-06-30 | 1.460 | 1.460 | 1.370 | 1.460 | 1.460 | 216,000 |
| 2026-06-29 | 1.440 | 1.440 | 1.350 | 1.440 | 1.440 | 220,000 |
| 2026-06-26 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 2,808,000 |
| 2026-06-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-06-24 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-06-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-06-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-06-18 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 316,000 |
| 2026-06-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-06-16 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 184,000 |
| 2026-06-15 | 1.410 | 1.420 | 1.390 | 1.420 | 1.420 | 1,076,000 |
| 2026-06-12 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 4,000 |
| 2026-06-11 | 1.420 | 1.450 | 1.380 | 1.420 | 1.420 | 44,000 |
| 2026-06-10 | 1.370 | 1.430 | 1.350 | 1.410 | 1.410 | 48,000 |
| 2026-06-09 | 1.370 | 1.430 | 1.350 | 1.430 | 1.430 | 48,000 |
| 2026-06-08 | 1.420 | 1.420 | 1.290 | 1.370 | 1.370 | 60,000 |
| 2026-06-05 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 116,000 |
| 2026-06-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 116,000 |
| 2026-06-03 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-06-02 | 1.360 | 1.430 | 1.360 | 1.430 | 1.430 | 44,000 |
| 2026-06-01 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 8,000 |
| 2026-05-29 | 1.410 | 1.410 | 1.260 | 1.340 | 1.340 | 240,160 |
| 2026-05-28 | 1.420 | 1.490 | 1.320 | 1.470 | 1.470 | 582,332 |
| 2026-05-27 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 8,000 |
| 2026-05-26 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 8,000 |
| 2026-05-22 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 8,000 |
| 2026-05-21 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-05-20 | 1.410 | 1.410 | 1.380 | 1.410 | 1.410 | 188,000 |
| 2026-05-19 | 1.430 | 1.470 | 1.390 | 1.420 | 1.420 | 28,000 |
| 2026-05-18 | 1.380 | 1.410 | 1.360 | 1.410 | 1.410 | 24,000 |
| 2026-05-15 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 188,000 |
| 2026-05-14 | 1.440 | 1.500 | 1.400 | 1.440 | 1.440 | 40,000 |
| 2026-05-13 | 1.430 | 1.450 | 1.350 | 1.430 | 1.430 | 20,000 |
| 2026-05-12 | 1.430 | 1.450 | 1.350 | 1.450 | 1.450 | 20,000 |
| 2026-05-11 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 12,000 |
| 2026-05-08 | 1.500 | 1.500 | 1.420 | 1.430 | 1.430 | 28,000 |
| 2026-05-07 | 1.500 | 1.500 | 1.420 | 1.450 | 1.450 | 28,000 |
| 2026-05-06 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 12,000 |
| 2026-05-05 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 6,168,000 |
| 2026-05-04 | 1.450 | 1.470 | 1.400 | 1.470 | 1.470 | 1,072,000 |
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.