Tianli Education International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.080 | 3.260 | 3.050 | 3.220 | 3.049 | 2,979,000 |
| 2024-02-14 | 2.940 | 3.070 | 2.930 | 3.070 | 2.907 | 1,119,000 |
| 2024-02-09 | 3.170 | 3.170 | 2.970 | 3.050 | 2.888 | 1,103,000 |
| 2024-02-08 | 2.850 | 3.000 | 2.850 | 3.000 | 2.841 | 1,464,000 |
| 2024-02-07 | 2.870 | 2.940 | 2.780 | 2.840 | 2.689 | 2,393,000 |
| 2024-02-06 | 2.910 | 2.910 | 2.670 | 2.860 | 2.708 | 4,584,954 |
| 2024-02-05 | 2.860 | 2.950 | 2.560 | 2.820 | 2.670 | 5,675,000 |
| 2024-02-02 | 2.970 | 3.020 | 2.760 | 2.890 | 2.737 | 3,332,000 |
| 2024-02-01 | 3.030 | 3.030 | 2.940 | 2.970 | 2.812 | 988,800 |
| 2024-01-31 | 2.980 | 3.020 | 2.950 | 3.020 | 2.860 | 1,661,000 |
| 2024-01-30 | 2.930 | 3.020 | 2.910 | 2.980 | 2.822 | 1,598,000 |
| 2024-01-29 | 3.010 | 3.020 | 2.880 | 2.980 | 2.822 | 898,487 |
| 2024-01-26 | 2.920 | 2.950 | 2.870 | 2.900 | 2.746 | 1,518,400 |
| 2024-01-25 | 2.960 | 2.990 | 2.910 | 2.930 | 2.775 | 2,124,000 |
| 2024-01-24 | 2.990 | 3.020 | 2.890 | 3.000 | 2.841 | 3,747,000 |
| 2024-01-23 | 3.010 | 3.050 | 2.840 | 2.990 | 2.831 | 3,323,000 |
| 2024-01-22 | 3.090 | 3.090 | 2.980 | 3.010 | 2.850 | 2,591,000 |
| 2024-01-19 | 3.060 | 3.110 | 3.040 | 3.080 | 2.917 | 1,837,329 |
| 2024-01-18 | 3.050 | 3.100 | 3.000 | 3.060 | 2.873 | 2,004,334 |
| 2024-01-17 | 3.100 | 3.100 | 3.000 | 3.040 | 2.855 | 3,627,000 |
| 2024-01-16 | 3.100 | 3.150 | 3.040 | 3.090 | 2.902 | 2,723,260 |
| 2024-01-15 | 3.190 | 3.310 | 3.030 | 3.100 | 2.911 | 4,425,000 |
| 2024-01-12 | 3.100 | 3.150 | 3.060 | 3.140 | 2.948 | 2,087,000 |
| 2024-01-11 | 3.060 | 3.100 | 3.020 | 3.080 | 2.892 | 1,217,000 |
| 2024-01-10 | 3.080 | 3.080 | 2.950 | 3.050 | 2.864 | 1,288,000 |
| 2024-01-09 | 3.120 | 3.120 | 2.960 | 3.020 | 2.836 | 1,499,000 |
| 2024-01-08 | 3.080 | 3.080 | 3.000 | 3.080 | 2.892 | 2,566,000 |
| 2024-01-05 | 3.040 | 3.090 | 2.990 | 3.060 | 2.873 | 1,797,998 |
| 2024-01-04 | 3.030 | 3.060 | 3.000 | 3.030 | 2.845 | 1,232,000 |
| 2024-01-03 | 3.030 | 3.100 | 2.960 | 3.010 | 2.826 | 2,605,000 |
| 2024-01-02 | 3.340 | 3.340 | 3.060 | 3.110 | 2.920 | 2,316,000 |
| 2023-12-29 | 3.170 | 3.260 | 3.100 | 3.230 | 3.033 | 2,844,000 |
| 2023-12-28 | 3.080 | 3.200 | 3.030 | 3.180 | 2.986 | 2,651,000 |
| 2023-12-27 | 2.860 | 3.130 | 2.840 | 3.100 | 2.911 | 6,722,000 |
| 2023-12-22 | 3.200 | 3.240 | 2.770 | 2.840 | 2.667 | 7,473,667 |
| 2023-12-21 | 3.040 | 3.200 | 3.010 | 3.200 | 3.005 | 2,684,000 |
| 2023-12-20 | 2.920 | 3.170 | 2.920 | 3.070 | 2.883 | 3,567,000 |
| 2023-12-19 | 3.210 | 3.220 | 3.100 | 3.150 | 2.958 | 2,836,000 |
| 2023-12-18 | 3.370 | 3.370 | 3.150 | 3.220 | 3.024 | 2,352,477 |
| 2023-12-15 | 3.150 | 3.270 | 3.120 | 3.240 | 3.042 | 4,052,000 |
| 2023-12-14 | 3.190 | 3.240 | 3.120 | 3.150 | 2.958 | 3,857,000 |
| 2023-12-13 | 3.110 | 3.250 | 3.050 | 3.130 | 2.939 | 3,399,000 |
| 2023-12-12 | 3.100 | 3.200 | 3.080 | 3.130 | 2.939 | 1,509,000 |
| 2023-12-11 | 3.160 | 3.160 | 3.010 | 3.140 | 2.948 | 1,771,000 |
| 2023-12-08 | 3.220 | 3.220 | 3.110 | 3.160 | 2.967 | 1,482,595 |
| 2023-12-07 | 3.100 | 3.250 | 3.070 | 3.220 | 3.024 | 18,050,000 |
| 2023-12-06 | 3.440 | 3.440 | 3.030 | 3.180 | 2.986 | 1,582,000 |
| 2023-12-05 | 3.460 | 3.490 | 3.130 | 3.170 | 2.977 | 2,566,000 |
| 2023-12-04 | 3.240 | 3.350 | 3.150 | 3.300 | 3.099 | 2,271,000 |
| 2023-12-01 | 3.180 | 3.310 | 3.110 | 3.220 | 3.024 | 2,230,150 |
| 2023-11-30 | 3.160 | 3.260 | 2.960 | 3.160 | 2.967 | 4,522,000 |
| 2023-11-29 | 3.240 | 3.300 | 3.050 | 3.160 | 2.967 | 3,038,304 |
| 2023-11-28 | 3.180 | 3.370 | 3.150 | 3.240 | 3.042 | 4,723,968 |
| 2023-11-27 | 2.830 | 3.360 | 2.830 | 3.180 | 2.986 | 17,737,085 |
| 2023-11-24 | 2.520 | 2.810 | 2.520 | 2.810 | 2.639 | 3,594,000 |
| 2023-11-23 | 2.520 | 2.640 | 2.520 | 2.520 | 2.366 | 1,042,000 |
| 2023-11-22 | 2.330 | 2.520 | 2.330 | 2.520 | 2.366 | 1,512,000 |
| 2023-11-21 | 2.240 | 2.380 | 2.230 | 2.300 | 2.160 | 1,312,000 |
| 2023-11-20 | 2.340 | 2.340 | 2.190 | 2.230 | 2.094 | 1,299,000 |
| 2023-11-17 | 2.220 | 2.350 | 2.220 | 2.250 | 2.113 | 1,346,500 |
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.