Tianli Education International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.640 | 5.740 | 5.450 | 5.470 | 5.180 | 2,884,551 |
| 2024-05-14 | 5.600 | 5.640 | 5.400 | 5.640 | 5.341 | 3,391,939 |
| 2024-05-13 | 5.530 | 5.630 | 5.380 | 5.550 | 5.255 | 4,251,589 |
| 2024-05-10 | 5.350 | 5.570 | 5.310 | 5.410 | 5.123 | 4,813,000 |
| 2024-05-09 | 5.110 | 5.300 | 5.040 | 5.260 | 4.981 | 4,064,000 |
| 2024-05-08 | 4.980 | 5.150 | 4.900 | 5.110 | 4.839 | 2,917,000 |
| 2024-05-07 | 5.060 | 5.260 | 5.010 | 5.060 | 4.791 | 3,499,000 |
| 2024-05-06 | 5.350 | 5.350 | 5.050 | 5.180 | 4.905 | 5,646,000 |
| 2024-05-03 | 5.560 | 5.560 | 5.340 | 5.420 | 5.132 | 2,524,000 |
| 2024-05-02 | 5.600 | 5.600 | 5.260 | 5.450 | 5.161 | 3,874,000 |
| 2024-04-30 | 5.300 | 5.750 | 5.260 | 5.600 | 5.303 | 12,833,814 |
| 2024-04-29 | 4.820 | 5.360 | 4.820 | 5.270 | 4.990 | 12,931,900 |
| 2024-04-26 | 4.460 | 4.780 | 4.450 | 4.780 | 4.526 | 3,143,800 |
| 2024-04-25 | 4.470 | 4.560 | 4.420 | 4.480 | 4.242 | 2,283,000 |
| 2024-04-24 | 4.470 | 4.500 | 4.330 | 4.470 | 4.233 | 2,534,000 |
| 2024-04-23 | 4.120 | 4.520 | 4.120 | 4.480 | 4.242 | 3,277,000 |
| 2024-04-22 | 4.290 | 4.290 | 4.130 | 4.240 | 4.015 | 1,499,000 |
| 2024-04-19 | 4.150 | 4.230 | 4.070 | 4.180 | 3.958 | 1,729,000 |
| 2024-04-18 | 4.440 | 4.440 | 4.060 | 4.280 | 4.053 | 1,858,000 |
| 2024-04-17 | 4.090 | 4.220 | 4.020 | 4.130 | 3.911 | 2,382,390 |
| 2024-04-16 | 4.230 | 4.270 | 4.040 | 4.080 | 3.863 | 1,746,000 |
| 2024-04-15 | 4.450 | 4.450 | 4.180 | 4.250 | 4.024 | 1,595,278 |
| 2024-04-12 | 4.480 | 4.500 | 4.390 | 4.440 | 4.204 | 1,372,300 |
| 2024-04-11 | 4.400 | 4.600 | 4.400 | 4.420 | 4.185 | 2,870,000 |
| 2024-04-10 | 4.420 | 4.430 | 4.290 | 4.400 | 4.166 | 2,493,000 |
| 2024-04-09 | 4.210 | 4.450 | 4.160 | 4.420 | 4.185 | 4,314,000 |
| 2024-04-08 | 3.880 | 4.250 | 3.870 | 4.200 | 3.977 | 3,383,000 |
| 2024-04-05 | 3.980 | 3.990 | 3.850 | 3.860 | 3.655 | 1,508,000 |
| 2024-04-03 | 4.000 | 4.020 | 3.860 | 3.980 | 3.769 | 1,383,000 |
| 2024-04-02 | 4.060 | 4.180 | 3.950 | 4.020 | 3.807 | 8,750,000 |
| 2024-03-28 | 4.000 | 4.080 | 3.810 | 4.080 | 3.863 | 4,457,000 |
| 2024-03-27 | 4.100 | 4.210 | 3.950 | 3.950 | 3.740 | 10,970,000 |
| 2024-03-26 | 4.180 | 4.280 | 4.090 | 4.090 | 3.873 | 5,678,000 |
| 2024-03-25 | 4.200 | 4.210 | 4.110 | 4.150 | 3.930 | 7,865,000 |
| 2024-03-22 | 4.240 | 4.300 | 4.140 | 4.190 | 3.968 | 1,382,000 |
| 2024-03-21 | 4.140 | 4.270 | 4.140 | 4.240 | 4.015 | 2,025,000 |
| 2024-03-20 | 4.330 | 4.330 | 4.150 | 4.150 | 3.930 | 1,027,000 |
| 2024-03-19 | 4.360 | 4.430 | 4.290 | 4.300 | 4.072 | 2,044,000 |
| 2024-03-18 | 4.060 | 4.380 | 4.060 | 4.340 | 4.110 | 4,159,000 |
| 2024-03-15 | 4.280 | 4.390 | 4.040 | 4.100 | 3.882 | 41,845,000 |
| 2024-03-14 | 4.420 | 4.460 | 4.180 | 4.280 | 4.053 | 2,482,500 |
| 2024-03-13 | 4.560 | 4.570 | 4.330 | 4.430 | 4.195 | 2,731,000 |
| 2024-03-12 | 4.160 | 4.460 | 4.160 | 4.400 | 4.166 | 4,925,868 |
| 2024-03-11 | 4.390 | 4.470 | 4.170 | 4.170 | 3.949 | 3,970,000 |
| 2024-03-08 | 4.580 | 4.630 | 4.360 | 4.390 | 4.157 | 2,268,000 |
| 2024-03-07 | 4.700 | 4.700 | 4.500 | 4.610 | 4.365 | 2,286,000 |
| 2024-03-06 | 4.510 | 4.770 | 4.510 | 4.700 | 4.451 | 2,888,000 |
| 2024-03-05 | 4.580 | 4.830 | 4.390 | 4.580 | 4.337 | 5,419,000 |
| 2024-03-04 | 4.370 | 4.600 | 4.370 | 4.580 | 4.337 | 5,777,000 |
| 2024-03-01 | 4.560 | 4.640 | 4.350 | 4.500 | 4.261 | 6,350,036 |
| 2024-02-29 | 4.910 | 5.040 | 4.540 | 4.700 | 4.451 | 17,370,000 |
| 2024-02-28 | 4.560 | 5.130 | 4.560 | 4.910 | 4.649 | 21,014,000 |
| 2024-02-27 | 4.280 | 4.600 | 4.220 | 4.560 | 4.318 | 6,653,000 |
| 2024-02-26 | 3.910 | 4.350 | 3.910 | 4.280 | 4.053 | 8,925,000 |
| 2024-02-23 | 3.990 | 3.990 | 3.820 | 3.910 | 3.702 | 5,112,000 |
| 2024-02-22 | 3.850 | 3.980 | 3.800 | 3.920 | 3.712 | 4,623,000 |
| 2024-02-21 | 3.790 | 3.850 | 3.710 | 3.830 | 3.627 | 3,085,000 |
| 2024-02-20 | 3.730 | 3.820 | 3.650 | 3.740 | 3.542 | 3,887,000 |
| 2024-02-19 | 3.980 | 4.000 | 3.710 | 3.720 | 3.523 | 6,704,000 |
| 2024-02-16 | 3.270 | 3.910 | 3.200 | 3.910 | 3.702 | 13,682,869 |
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.