Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.675	0.715	0.670	0.690	0.690	3,603,810
2026-10-22	0.700	0.700	0.665	0.685	0.685	3,523,000
2026-10-21	0.715	0.730	0.680	0.690	0.690	3,567,081
2026-10-20	0.720	0.745	0.705	0.715	0.715	2,346,000
2026-10-16	0.745	0.765	0.710	0.720	0.720	2,638,000
2026-10-15	0.725	0.740	0.705	0.730	0.730	5,105,000
2026-10-14	0.720	0.775	0.710	0.740	0.740	7,510,000
2026-10-13	0.750	0.760	0.705	0.710	0.710	6,481,000
2026-10-12	0.790	0.790	0.725	0.725	0.725	4,483,093
2026-10-09	0.785	0.800	0.755	0.790	0.790	3,631,000
2026-10-08	0.800	0.825	0.755	0.775	0.775	3,121,947
2026-10-07	0.760	0.800	0.760	0.795	0.795	630,000
2026-10-06	0.780	0.805	0.760	0.760	0.760	690,000
2026-10-05	0.735	0.795	0.730	0.785	0.785	2,752,000
2026-10-02	0.700	0.745	0.695	0.740	0.740	3,746,000
2026-09-30	0.760	0.765	0.710	0.710	0.710	6,033,300
2026-09-29	0.795	0.800	0.755	0.780	0.780	4,828,000
2026-09-28	0.750	0.810	0.750	0.795	0.795	3,555,000
2026-09-25	0.720	0.760	0.680	0.760	0.760	7,992,000
2026-09-24	0.735	0.735	0.705	0.720	0.720	6,948,000
2026-09-23	0.735	0.760	0.710	0.735	0.735	7,911,000
2026-09-22	0.775	0.775	0.715	0.730	0.730	5,542,014
2026-09-21	0.785	0.810	0.740	0.775	0.775	14,687,000
2026-09-18	0.850	0.865	0.775	0.775	0.775	44,370,668
2026-09-17	0.820	0.875	0.815	0.835	0.835	7,362,000
2026-09-16	0.850	0.855	0.820	0.830	0.830	3,528,000
2026-09-15	0.880	0.880	0.830	0.830	0.830	4,253,200
2026-09-14	0.875	0.915	0.845	0.900	0.900	9,656,000
2026-09-11	0.930	0.940	0.865	0.875	0.875	6,666,000
2026-09-10	0.845	0.930	0.825	0.930	0.930	8,698,426
2026-09-09	0.960	0.960	0.845	0.845	0.845	11,954,300
2026-09-08	1.030	1.055	0.900	0.925	0.925	17,387,000
2026-09-07	1.090	1.090	0.960	1.025	1.025	18,724,199
2026-09-04	1.060	1.160	1.060	1.105	1.105	30,079,000
2026-09-03	1.075	1.080	1.055	1.060	1.060	6,690,000
2026-09-02	1.060	1.085	1.045	1.075	1.075	7,396,000
2026-09-01	1.085	1.085	1.065	1.065	1.065	9,542,000
2026-08-31	1.090	1.100	1.045	1.100	1.100	30,596,760
2026-08-28	1.115	1.115	1.070	1.090	1.090	10,494,000
2026-08-27	1.125	1.125	1.080	1.110	1.110	10,352,000
2026-08-26	1.215	1.215	1.115	1.115	1.115	16,093,029
2026-08-25	1.145	1.240	1.130	1.210	1.210	22,287,000
2026-08-24	1.160	1.215	1.140	1.145	1.145	10,818,000
2026-08-21	1.115	1.210	1.115	1.165	1.165	17,263,611
2026-08-20	1.100	1.160	1.075	1.140	1.140	12,305,000
2026-08-19	1.110	1.110	1.080	1.090	1.090	5,357,100
2026-08-18	1.115	1.130	1.090	1.110	1.110	10,117,000
2026-08-17	1.075	1.140	1.075	1.115	1.115	15,977,000
2026-08-14	1.065	1.090	1.045	1.090	1.090	4,235,000
2026-08-13	1.050	1.115	1.045	1.065	1.065	15,605,000
2026-08-12	1.070	1.070	1.040	1.045	1.045	12,248,610
2026-08-11	1.095	1.105	1.065	1.070	1.070	9,837,000
2026-08-10	1.095	1.110	1.090	1.095	1.095	8,582,000
2026-08-07	1.075	1.145	1.050	1.105	1.105	19,223,000
2026-08-06	1.140	1.140	1.075	1.075	1.075	10,090,910
2026-08-05	1.125	1.125	1.095	1.115	1.115	10,932,000
2026-08-04	1.205	1.210	1.105	1.125	1.125	16,650,861
2026-08-03	1.300	1.300	1.195	1.205	1.205	12,983,000
2026-07-31	1.310	1.440	1.280	1.290	1.290	16,691,000
2026-07-30	1.250	1.330	1.230	1.310	1.310	12,447,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-04	0.0429 HKD
2025-07-31	0.0622 HKD
2025-01-21	0.0442 HKD
2024-06-28	0.0459 HKD
2024-01-19	0.0256 HKD
2023-06-15	0.0277 HKD
2023-01-04	0.0249 HKD
2021-09-10	0.0456 HKD
2021-05-17	0.0627 HKD
2020-05-14	0.0410 HKD
2019-05-29	0.0326 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.