Hong Kong Education Intl Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.740 | 1.810 | 1.740 | 1.810 | 1.810 | 252,000 |
| 2024-11-07 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-11-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-11-05 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 12,000 |
| 2024-11-04 | 1.750 | 1.820 | 1.700 | 1.760 | 1.760 | 220,000 |
| 2024-11-01 | 1.770 | 1.820 | 1.770 | 1.820 | 1.820 | 72,000 |
| 2024-10-31 | 1.750 | 1.840 | 1.730 | 1.780 | 1.780 | 28,000 |
| 2024-10-30 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 8,000 |
| 2024-10-29 | 1.860 | 1.860 | 1.730 | 1.790 | 1.790 | 240,000 |
| 2024-10-28 | 1.710 | 1.890 | 1.700 | 1.800 | 1.800 | 436,080 |
| 2024-10-25 | 1.720 | 1.780 | 1.720 | 1.780 | 1.780 | 276,000 |
| 2024-10-24 | 1.740 | 1.780 | 1.740 | 1.740 | 1.740 | 140,000 |
| 2024-10-23 | 1.770 | 1.850 | 1.750 | 1.750 | 1.750 | 300,480 |
| 2024-10-22 | 1.760 | 1.820 | 1.760 | 1.810 | 1.810 | 424,000 |
| 2024-10-21 | 1.800 | 1.870 | 1.770 | 1.800 | 1.800 | 496,000 |
| 2024-10-18 | 1.820 | 1.880 | 1.740 | 1.810 | 1.810 | 579,200 |
| 2024-10-17 | 1.770 | 1.860 | 1.770 | 1.800 | 1.800 | 620,000 |
| 2024-10-16 | 1.800 | 1.950 | 1.740 | 1.740 | 1.740 | 576,000 |
| 2024-10-15 | 1.790 | 1.870 | 1.740 | 1.750 | 1.750 | 592,000 |
| 2024-10-14 | 1.900 | 1.950 | 1.800 | 1.860 | 1.860 | 512,000 |
| 2024-10-10 | 1.740 | 1.850 | 1.680 | 1.820 | 1.820 | 516,000 |
| 2024-10-09 | 1.710 | 1.810 | 1.710 | 1.740 | 1.740 | 164,000 |
| 2024-10-08 | 1.730 | 1.960 | 1.730 | 1.770 | 1.770 | 1,564,000 |
| 2024-10-07 | 1.870 | 1.900 | 1.780 | 1.800 | 1.800 | 368,000 |
| 2024-10-04 | 1.800 | 1.880 | 1.720 | 1.880 | 1.880 | 484,000 |
| 2024-10-03 | 1.640 | 1.830 | 1.610 | 1.810 | 1.810 | 1,812,000 |
| 2024-10-02 | 1.660 | 1.660 | 1.590 | 1.650 | 1.650 | 615,280 |
| 2024-09-30 | 1.610 | 1.700 | 1.590 | 1.640 | 1.640 | 584,080 |
| 2024-09-27 | 1.640 | 1.700 | 1.600 | 1.640 | 1.640 | 412,000 |
| 2024-09-26 | 1.650 | 1.710 | 1.650 | 1.680 | 1.680 | 260,800 |
| 2024-09-25 | 1.640 | 1.750 | 1.640 | 1.700 | 1.700 | 368,000 |
| 2024-09-24 | 1.680 | 1.720 | 1.630 | 1.720 | 1.720 | 312,000 |
| 2024-09-23 | 1.770 | 1.790 | 1.680 | 1.710 | 1.710 | 492,000 |
| 2024-09-20 | 1.740 | 1.840 | 1.690 | 1.800 | 1.800 | 1,020,000 |
| 2024-09-19 | 1.750 | 1.850 | 1.660 | 1.740 | 1.740 | 748,000 |
| 2024-09-17 | 1.980 | 2.070 | 1.770 | 1.810 | 1.810 | 372,000 |
| 2024-09-16 | 1.950 | 2.140 | 1.800 | 1.980 | 1.980 | 212,000 |
| 2024-09-13 | 1.630 | 2.030 | 1.560 | 1.880 | 1.880 | 584,000 |
| 2024-09-12 | 1.750 | 1.840 | 1.660 | 1.660 | 1.660 | 940,000 |
| 2024-09-11 | 1.780 | 1.930 | 1.780 | 1.830 | 1.830 | 704,000 |
| 2024-09-10 | 2.000 | 2.040 | 1.850 | 1.900 | 1.900 | 464,000 |
| 2024-09-09 | 1.990 | 2.190 | 1.880 | 2.000 | 2.000 | 1,108,000 |
| 2024-09-05 | 1.670 | 2.240 | 1.670 | 1.990 | 1.990 | 3,160,000 |
| 2024-09-04 | 1.720 | 1.760 | 1.650 | 1.730 | 1.730 | 47,360 |
| 2024-09-03 | 1.660 | 1.670 | 1.630 | 1.670 | 1.670 | 356,000 |
| 2024-09-02 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-08-30 | 1.600 | 1.680 | 1.600 | 1.670 | 1.670 | 620,000 |
| 2024-08-29 | 1.620 | 1.840 | 1.560 | 1.640 | 1.640 | 1,176,000 |
| 2024-08-28 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 36,000 |
| 2024-08-27 | 1.640 | 1.840 | 1.640 | 1.680 | 1.680 | 2,110,400 |
| 2024-08-26 | 1.660 | 1.660 | 1.630 | 1.650 | 1.650 | 36,000 |
| 2024-08-23 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 12,000 |
| 2024-08-22 | 1.850 | 1.870 | 1.640 | 1.640 | 1.640 | 2,888,000 |
| 2024-08-21 | 1.680 | 2.000 | 1.670 | 1.740 | 1.740 | 2,123,200 |
| 2024-08-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,008,000 |
| 2024-08-19 | 1.670 | 1.680 | 1.650 | 1.680 | 1.680 | 308,000 |
| 2024-08-16 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 12,000 |
| 2024-08-15 | 1.660 | 1.660 | 1.620 | 1.650 | 1.650 | 56,000 |
| 2024-08-14 | 1.660 | 1.690 | 1.660 | 1.680 | 1.680 | 8,000 |
| 2024-08-13 | 1.630 | 1.690 | 1.630 | 1.660 | 1.660 | 444,000 |
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.