Tianli Education International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.160 | 4.180 | 4.110 | 4.130 | 3.953 | 561,000 |
| 2024-08-09 | 4.100 | 4.220 | 4.090 | 4.150 | 3.972 | 1,641,000 |
| 2024-08-08 | 4.210 | 4.210 | 3.980 | 4.020 | 3.848 | 1,705,000 |
| 2024-08-07 | 3.930 | 4.240 | 3.930 | 4.180 | 4.001 | 2,070,000 |
| 2024-08-06 | 3.800 | 3.950 | 3.800 | 3.930 | 3.761 | 1,586,000 |
| 2024-08-05 | 3.910 | 3.960 | 3.660 | 3.790 | 3.627 | 3,422,000 |
| 2024-08-02 | 3.990 | 4.030 | 3.790 | 3.860 | 3.694 | 2,258,000 |
| 2024-08-01 | 4.180 | 4.230 | 3.970 | 4.120 | 3.943 | 3,523,000 |
| 2024-07-31 | 4.100 | 4.260 | 4.050 | 4.250 | 4.068 | 2,058,236 |
| 2024-07-30 | 4.390 | 4.390 | 3.980 | 4.100 | 3.924 | 2,014,290 |
| 2024-07-29 | 4.000 | 4.210 | 3.920 | 4.180 | 4.001 | 1,338,290 |
| 2024-07-26 | 4.020 | 4.020 | 3.900 | 3.970 | 3.800 | 777,000 |
| 2024-07-25 | 4.060 | 4.060 | 3.900 | 3.940 | 3.771 | 1,369,000 |
| 2024-07-24 | 4.020 | 4.200 | 3.900 | 4.040 | 3.867 | 2,490,000 |
| 2024-07-23 | 4.250 | 4.290 | 4.100 | 4.110 | 3.934 | 1,442,000 |
| 2024-07-22 | 4.190 | 4.270 | 4.060 | 4.160 | 3.982 | 2,560,000 |
| 2024-07-19 | 4.530 | 4.550 | 4.140 | 4.190 | 4.010 | 5,692,000 |
| 2024-07-18 | 4.600 | 4.670 | 4.420 | 4.600 | 4.403 | 4,258,000 |
| 2024-07-17 | 4.600 | 4.640 | 4.490 | 4.530 | 4.336 | 1,350,000 |
| 2024-07-16 | 4.550 | 4.650 | 4.470 | 4.570 | 4.374 | 1,165,000 |
| 2024-07-15 | 4.500 | 4.600 | 4.440 | 4.590 | 4.393 | 1,051,000 |
| 2024-07-12 | 4.550 | 4.610 | 4.500 | 4.520 | 4.326 | 2,126,230 |
| 2024-07-11 | 4.340 | 4.430 | 4.340 | 4.430 | 4.240 | 1,332,000 |
| 2024-07-10 | 4.490 | 4.490 | 4.260 | 4.340 | 4.154 | 1,620,000 |
| 2024-07-09 | 4.490 | 4.500 | 4.310 | 4.400 | 4.211 | 1,770,982 |
| 2024-07-08 | 4.650 | 4.720 | 4.500 | 4.530 | 4.336 | 1,821,000 |
| 2024-07-05 | 4.760 | 4.800 | 4.540 | 4.650 | 4.451 | 1,044,000 |
| 2024-07-04 | 4.440 | 4.840 | 4.430 | 4.760 | 4.556 | 4,043,000 |
| 2024-07-03 | 4.410 | 4.620 | 4.360 | 4.500 | 4.307 | 2,865,000 |
| 2024-07-02 | 4.370 | 4.540 | 4.370 | 4.480 | 4.288 | 1,599,000 |
| 2024-06-28 | 4.260 | 4.530 | 4.260 | 4.460 | 4.269 | 1,923,390 |
| 2024-06-27 | 4.540 | 4.600 | 4.270 | 4.310 | 4.081 | 2,239,000 |
| 2024-06-26 | 4.560 | 4.630 | 4.510 | 4.540 | 4.299 | 1,595,000 |
| 2024-06-25 | 4.420 | 4.550 | 4.330 | 4.540 | 4.299 | 2,182,000 |
| 2024-06-24 | 4.470 | 4.520 | 4.360 | 4.420 | 4.185 | 1,897,000 |
| 2024-06-21 | 4.460 | 4.530 | 4.310 | 4.390 | 4.157 | 2,191,430 |
| 2024-06-20 | 4.630 | 4.630 | 4.310 | 4.390 | 4.157 | 2,782,000 |
| 2024-06-19 | 4.660 | 4.660 | 4.420 | 4.490 | 4.252 | 2,226,000 |
| 2024-06-18 | 4.740 | 4.740 | 4.450 | 4.490 | 4.252 | 4,421,000 |
| 2024-06-17 | 4.900 | 4.940 | 4.670 | 4.670 | 4.422 | 1,951,000 |
| 2024-06-14 | 4.850 | 4.960 | 4.690 | 4.900 | 4.640 | 2,736,000 |
| 2024-06-13 | 4.700 | 4.880 | 4.680 | 4.830 | 4.574 | 2,448,000 |
| 2024-06-12 | 4.530 | 4.680 | 4.440 | 4.640 | 4.394 | 1,783,000 |
| 2024-06-11 | 4.390 | 4.520 | 4.390 | 4.490 | 4.252 | 1,438,000 |
| 2024-06-07 | 4.530 | 4.600 | 4.360 | 4.390 | 4.157 | 5,192,000 |
| 2024-06-06 | 4.650 | 4.750 | 4.520 | 4.530 | 4.290 | 8,337,000 |
| 2024-06-05 | 5.020 | 5.020 | 4.590 | 4.650 | 4.403 | 3,487,473 |
| 2024-06-04 | 4.980 | 5.010 | 4.880 | 4.920 | 4.659 | 2,470,000 |
| 2024-06-03 | 5.150 | 5.200 | 4.910 | 4.930 | 4.668 | 2,395,000 |
| 2024-05-31 | 4.830 | 5.140 | 4.830 | 5.140 | 4.867 | 9,912,124 |
| 2024-05-30 | 4.840 | 5.000 | 4.810 | 4.820 | 4.564 | 1,931,000 |
| 2024-05-29 | 4.910 | 4.960 | 4.810 | 4.910 | 4.649 | 1,324,000 |
| 2024-05-28 | 5.060 | 5.060 | 4.900 | 4.910 | 4.649 | 2,499,000 |
| 2024-05-27 | 4.940 | 5.030 | 4.900 | 5.000 | 4.735 | 860,300 |
| 2024-05-24 | 4.960 | 5.000 | 4.840 | 4.940 | 4.678 | 1,782,000 |
| 2024-05-23 | 5.000 | 5.000 | 4.860 | 4.960 | 4.697 | 1,187,000 |
| 2024-05-22 | 4.980 | 5.070 | 4.830 | 5.040 | 4.772 | 1,484,000 |
| 2024-05-21 | 5.190 | 5.190 | 4.980 | 4.980 | 4.716 | 1,854,000 |
| 2024-05-20 | 5.270 | 5.320 | 5.130 | 5.190 | 4.915 | 1,411,556 |
| 2024-05-17 | 5.350 | 5.490 | 5.270 | 5.280 | 5.000 | 2,323,428 |
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.