Hong Kong Education Intl Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.550	1.640	1.550	1.640	1.640	136,000
2022-03-01	1.560	1.620	1.550	1.580	1.580	192,100
2022-02-28	1.600	1.610	1.600	1.610	1.610	28,000
2022-02-25	1.600	1.600	1.600	1.600	1.600	0
2022-02-24	1.590	1.600	1.590	1.600	1.600	108,000
2022-02-23	1.580	1.600	1.550	1.600	1.600	1,920,000
2022-02-22	1.580	1.600	1.570	1.600	1.600	152,400
2022-02-21	1.550	1.610	1.520	1.590	1.590	708,560
2022-02-18	1.660	1.660	1.560	1.590	1.590	820,000
2022-02-17	1.630	1.720	1.600	1.630	1.630	804,000
2022-02-16	1.730	1.730	1.640	1.640	1.640	44,000
2022-02-15	1.600	1.690	1.590	1.630	1.630	65,600
2022-02-14	1.570	1.670	1.570	1.640	1.640	2,508,000
2022-02-11	1.570	1.600	1.520	1.600	1.600	3,628,000
2022-02-10	1.690	1.720	1.610	1.610	1.610	4,536,000
2022-02-09	1.680	1.710	1.610	1.690	1.690	5,344,000
2022-02-08	1.600	1.680	1.580	1.680	1.680	8,012,000
2022-02-07	1.570	1.610	1.570	1.610	1.610	108,000
2022-02-04	1.570	1.640	1.570	1.580	1.580	372,000
2022-01-31	1.580	1.580	1.580	1.580	1.580	0
2022-01-28	1.630	1.630	1.630	1.630	1.630	4,000
2022-01-27	1.600	1.620	1.590	1.600	1.600	164,000
2022-01-26	1.600	1.600	1.570	1.600	1.600	3,356,000
2022-01-25	1.610	1.630	1.580	1.600	1.600	156,000
2022-01-24	1.590	1.610	1.560	1.580	1.580	668,000
2022-01-21	1.620	1.630	1.530	1.580	1.580	201,600
2022-01-20	1.610	1.660	1.570	1.590	1.590	232,000
2022-01-19	1.580	1.610	1.520	1.610	1.610	92,000
2022-01-18	1.600	1.620	1.530	1.530	1.530	297,600
2022-01-17	1.560	1.670	1.560	1.660	1.660	168,000
2022-01-14	1.540	1.680	1.540	1.680	1.680	280,000
2022-01-13	1.600	1.670	1.560	1.650	1.650	456,000
2022-01-12	1.540	1.680	1.510	1.680	1.680	320,000
2022-01-11	1.520	1.520	1.500	1.500	1.500	52,000
2022-01-10	1.600	1.600	1.520	1.520	1.520	9,200
2022-01-07	1.610	1.670	1.530	1.580	1.580	1,172,000
2022-01-06	1.470	1.610	1.420	1.610	1.610	1,340,000
2022-01-05	1.500	1.560	1.470	1.550	1.550	4,324,000
2022-01-04	1.620	1.630	1.500	1.510	1.510	332,000
2022-01-03	1.690	1.700	1.510	1.550	1.550	492,000
2021-12-31	1.480	1.700	1.440	1.650	1.650	2,460,000
2021-12-30	1.440	1.500	1.410	1.500	1.500	9,564,000
2021-12-29	1.440	1.500	1.380	1.480	1.480	4,076,000
2021-12-28	1.500	1.540	1.430	1.460	1.460	2,992,000
2021-12-24	1.490	1.540	1.480	1.520	1.520	208,000
2021-12-23	1.520	1.550	1.400	1.490	1.490	4,720,000
2021-12-22	1.540	1.540	1.470	1.520	1.520	372,000
2021-12-21	1.570	1.570	1.510	1.520	1.520	380,000
2021-12-20	1.620	1.640	1.530	1.550	1.550	668,009
2021-12-17	1.550	1.600	1.540	1.600	1.600	10,208,800
2021-12-16	1.510	1.570	1.510	1.570	1.570	5,792,800
2021-12-15	1.600	1.640	1.540	1.540	1.540	6,752,000
2021-12-14	1.550	1.600	1.550	1.590	1.590	9,812,000
2021-12-13	1.550	1.570	1.550	1.560	1.560	8,152,000
2021-12-10	1.550	1.570	1.550	1.570	1.570	10,076,080
2021-12-09	1.550	1.570	1.550	1.570	1.570	9,044,000
2021-12-08	1.550	1.590	1.540	1.590	1.590	7,700,000
2021-12-07	1.560	1.560	1.530	1.560	1.560	6,592,000
2021-12-06	1.550	1.580	1.550	1.570	1.570	6,176,080
2021-12-03	1.550	1.580	1.540	1.580	1.580	6,396,000

← NewerPage 20 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.