Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.200	2.240	2.150	2.220	2.085	395,000
2023-11-15	2.040	2.200	2.040	2.180	2.047	1,548,000
2023-11-14	2.070	2.100	2.040	2.040	1.916	536,000
2023-11-13	2.040	2.070	1.960	2.070	1.944	588,000
2023-11-10	2.100	2.100	1.980	2.030	1.906	362,000
2023-11-09	2.080	2.090	2.010	2.010	1.887	379,000
2023-11-08	2.170	2.180	2.050	2.070	1.944	416,000
2023-11-07	2.150	2.180	2.140	2.170	2.038	387,000
2023-11-06	2.080	2.150	2.020	2.150	2.019	799,000
2023-11-03	2.100	2.140	2.060	2.070	1.944	1,569,079
2023-11-02	2.140	2.150	2.120	2.140	2.009	454,500
2023-11-01	2.230	2.230	2.140	2.140	2.009	1,964,000
2023-10-31	2.240	2.240	2.200	2.230	2.094	420,300
2023-10-30	2.300	2.360	2.240	2.240	2.103	2,115,000
2023-10-27	2.220	2.310	2.210	2.300	2.160	714,000
2023-10-26	2.500	2.500	2.240	2.260	2.122	938,000
2023-10-25	2.350	2.360	2.250	2.280	2.141	1,843,000
2023-10-24	2.280	2.320	2.200	2.260	2.122	2,089,375
2023-10-20	2.260	2.340	2.200	2.340	2.197	1,165,382
2023-10-19	2.300	2.360	2.240	2.240	2.103	567,000
2023-10-18	2.300	2.320	2.280	2.300	2.160	1,942,304
2023-10-17	2.320	2.350	2.300	2.350	2.207	577,000
2023-10-16	2.280	2.380	2.280	2.380	2.235	389,304
2023-10-13	2.380	2.380	2.280	2.310	2.169	293,000
2023-10-12	2.420	2.420	2.290	2.360	2.216	363,000
2023-10-11	2.340	2.350	2.250	2.280	2.141	869,435
2023-10-10	2.390	2.390	2.290	2.290	2.150	83,000
2023-10-09	2.300	2.310	2.240	2.290	2.150	847,000
2023-10-06	2.320	2.350	2.290	2.310	2.169	240,000
2023-10-05	2.330	2.340	2.250	2.310	2.169	411,000
2023-10-04	2.320	2.340	2.280	2.320	2.179	490,000
2023-10-03	2.430	2.450	2.330	2.340	2.197	780,000
2023-09-29	2.430	2.530	2.380	2.530	2.376	823,000
2023-09-28	2.410	2.470	2.350	2.430	2.282	2,090,061
2023-09-27	2.370	2.450	2.370	2.420	2.272	582,000
2023-09-26	2.350	2.450	2.340	2.400	2.254	697,000
2023-09-25	2.400	2.420	2.370	2.390	2.244	651,358
2023-09-22	2.420	2.500	2.400	2.470	2.319	1,054,000
2023-09-21	2.400	2.460	2.390	2.450	2.301	877,000
2023-09-20	2.400	2.450	2.360	2.450	2.301	984,000
2023-09-19	2.500	2.520	2.400	2.440	2.291	1,504,263
2023-09-18	2.380	2.460	2.370	2.420	2.272	318,000
2023-09-15	2.380	2.470	2.340	2.400	2.254	1,061,000
2023-09-14	2.450	2.500	2.390	2.390	2.244	464,000
2023-09-13	2.450	2.500	2.380	2.460	2.310	1,801,000
2023-09-12	2.440	2.530	2.380	2.450	2.301	1,006,000
2023-09-11	2.320	2.420	2.310	2.360	2.216	785,009
2023-09-07	2.420	2.450	2.320	2.430	2.282	642,000
2023-09-06	2.520	2.520	2.350	2.410	2.263	1,638,000
2023-09-05	2.570	2.580	2.470	2.500	2.348	5,379,000
2023-09-04	2.880	2.880	2.480	2.560	2.404	1,252,000
2023-08-31	2.530	2.610	2.520	2.540	2.385	1,870,000
2023-08-30	2.530	2.640	2.530	2.580	2.423	1,458,000
2023-08-29	2.510	2.620	2.510	2.600	2.441	2,719,110
2023-08-28	2.560	2.590	2.480	2.510	2.357	1,797,000
2023-08-25	2.500	2.550	2.490	2.500	2.348	885,000
2023-08-24	2.500	2.590	2.460	2.560	2.404	1,539,000
2023-08-23	2.590	2.590	2.450	2.530	2.376	1,840,000
2023-08-22	2.500	2.600	2.400	2.600	2.441	2,349,000
2023-08-21	2.580	2.590	2.450	2.480	2.329	1,347,000

← NewerPage 13 of 21 · 1,229 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.