Hong Kong Education Intl Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.520 | 1.570 | 1.510 | 1.560 | 1.560 | 36,000 |
| 2025-05-09 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 32,000 |
| 2025-05-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-05-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-05-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-05-02 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 1,000,000 |
| 2025-04-30 | 1.540 | 1.550 | 1.540 | 1.540 | 1.540 | 8,000 |
| 2025-04-29 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 60,000 |
| 2025-04-28 | 1.520 | 1.560 | 1.510 | 1.550 | 1.550 | 28,000 |
| 2025-04-25 | 1.550 | 1.610 | 1.500 | 1.530 | 1.530 | 84,000 |
| 2025-04-24 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-04-23 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-04-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-04-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 4,000 |
| 2025-04-16 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 40,000 |
| 2025-04-15 | 1.540 | 1.560 | 1.520 | 1.550 | 1.550 | 28,000 |
| 2025-04-14 | 1.460 | 1.590 | 1.460 | 1.570 | 1.570 | 536,000 |
| 2025-04-11 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 20,000 |
| 2025-04-10 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 8,000 |
| 2025-04-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-04-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-04-07 | 1.430 | 1.540 | 1.430 | 1.500 | 1.500 | 64,000 |
| 2025-04-03 | 1.500 | 1.570 | 1.480 | 1.560 | 1.560 | 168,000 |
| 2025-04-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,000 |
| 2025-04-01 | 1.540 | 1.550 | 1.500 | 1.520 | 1.520 | 1,208,000 |
| 2025-03-31 | 1.530 | 1.600 | 1.530 | 1.560 | 1.560 | 460,000 |
| 2025-03-28 | 1.550 | 1.570 | 1.530 | 1.530 | 1.530 | 440,000 |
| 2025-03-27 | 1.540 | 1.570 | 1.520 | 1.570 | 1.570 | 48,000 |
| 2025-03-26 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 663,760 |
| 2025-03-25 | 1.480 | 1.550 | 1.460 | 1.530 | 1.530 | 1,644,000 |
| 2025-03-24 | 1.460 | 1.530 | 1.460 | 1.510 | 1.510 | 136,000 |
| 2025-03-21 | 1.530 | 1.540 | 1.470 | 1.500 | 1.500 | 260,000 |
| 2025-03-20 | 1.610 | 1.610 | 1.500 | 1.520 | 1.520 | 6,752,000 |
| 2025-03-19 | 1.690 | 1.690 | 1.660 | 1.680 | 1.680 | 84,000 |
| 2025-03-18 | 1.840 | 1.880 | 1.700 | 1.700 | 1.700 | 716,000 |
| 2025-03-17 | 1.740 | 1.940 | 1.740 | 1.880 | 1.880 | 3,152,000 |
| 2025-03-14 | 1.730 | 1.850 | 1.720 | 1.840 | 1.840 | 148,000 |
| 2025-03-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-03-12 | 1.750 | 1.890 | 1.750 | 1.820 | 1.820 | 384,000 |
| 2025-03-11 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-03-10 | 1.810 | 1.850 | 1.750 | 1.840 | 1.840 | 427,120 |
| 2025-03-07 | 1.830 | 1.850 | 1.720 | 1.800 | 1.800 | 782,800 |
| 2025-03-06 | 1.650 | 1.810 | 1.650 | 1.790 | 1.790 | 124,000 |
| 2025-03-05 | 1.660 | 1.660 | 1.500 | 1.570 | 1.570 | 3,128,000 |
| 2025-03-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 23,200 |
| 2025-03-03 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 32,000 |
| 2025-02-28 | 1.760 | 1.870 | 1.760 | 1.870 | 1.870 | 36,000 |
| 2025-02-27 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-02-26 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-02-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-02-24 | 1.820 | 1.820 | 1.650 | 1.790 | 1.790 | 816,000 |
| 2025-02-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-02-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-02-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-02-18 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 28,000 |
| 2025-02-17 | 1.640 | 1.660 | 1.600 | 1.630 | 1.630 | 16,000 |
| 2025-02-14 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 8,400 |
| 2025-02-13 | 1.630 | 1.650 | 1.580 | 1.610 | 1.610 | 44,000 |
| 2025-02-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2025-02-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
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.