Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.570	2.630	2.520	2.610	2.451	2,060,000
2023-08-17	2.700	2.700	2.540	2.590	2.432	1,214,000
2023-08-16	2.610	2.650	2.530	2.650	2.488	1,290,000
2023-08-15	2.620	2.740	2.590	2.620	2.460	2,395,000
2023-08-14	2.630	2.700	2.490	2.660	2.498	2,479,000
2023-08-11	2.690	2.740	2.550	2.700	2.535	3,236,000
2023-08-10	2.690	2.740	2.680	2.730	2.563	1,587,000
2023-08-09	2.720	2.780	2.680	2.740	2.573	1,617,000
2023-08-08	2.740	2.770	2.660	2.770	2.601	1,000,000
2023-08-07	2.790	2.810	2.660	2.720	2.554	1,709,000
2023-08-04	2.810	2.880	2.730	2.730	2.563	614,032
2023-08-03	2.850	2.850	2.700	2.810	2.639	1,778,000
2023-08-02	2.820	2.890	2.700	2.740	2.573	2,119,000
2023-08-01	2.820	2.850	2.770	2.820	2.648	2,557,000
2023-07-31	2.840	2.860	2.660	2.820	2.648	3,967,000
2023-07-28	2.680	2.750	2.670	2.740	2.573	2,082,000
2023-07-27	2.680	2.780	2.600	2.650	2.488	4,502,000
2023-07-26	2.610	2.620	2.520	2.600	2.441	1,346,000
2023-07-25	2.570	2.640	2.520	2.640	2.479	2,926,000
2023-07-24	2.520	2.640	2.480	2.490	2.338	1,465,000
2023-07-21	2.530	2.670	2.500	2.530	2.376	6,094,000
2023-07-20	2.150	2.520	2.130	2.500	2.348	8,715,000
2023-07-19	1.960	2.280	1.960	2.150	2.019	3,731,684
2023-07-18	1.950	2.010	1.950	1.960	1.840	1,758,000
2023-07-14	1.910	2.020	1.890	1.950	1.831	816,000
2023-07-13	1.800	1.980	1.800	1.930	1.812	2,260,000
2023-07-12	1.850	1.850	1.730	1.730	1.625	961,217
2023-07-11	1.810	1.850	1.730	1.800	1.690	866,000
2023-07-10	1.910	1.930	1.820	1.840	1.728	475,000
2023-07-07	1.840	1.910	1.780	1.840	1.728	1,507,000
2023-07-06	1.960	1.960	1.860	1.890	1.775	1,149,500
2023-07-05	2.000	2.040	1.950	1.960	1.840	1,162,000
2023-07-04	2.050	2.070	1.990	1.990	1.869	2,319,000
2023-07-03	2.160	2.160	2.030	2.040	1.916	1,988,000
2023-06-30	2.050	2.130	2.050	2.080	1.953	669,000
2023-06-29	2.190	2.190	2.090	2.100	1.972	785,000
2023-06-28	2.180	2.240	2.140	2.210	2.075	1,089,000
2023-06-27	2.100	2.270	2.100	2.190	2.056	996,000
2023-06-26	2.080	2.200	2.070	2.180	2.047	1,421,000
2023-06-23	2.050	2.150	2.020	2.100	1.972	904,000
2023-06-21	2.060	2.160	2.060	2.140	2.009	1,122,000
2023-06-20	2.120	2.130	2.030	2.120	1.991	906,000
2023-06-19	2.220	2.220	2.110	2.160	2.028	867,000
2023-06-16	2.240	2.240	2.170	2.240	2.103	1,097,000
2023-06-15	2.100	2.260	2.100	2.240	2.103	954,000
2023-06-14	2.000	2.180	2.000	2.170	2.012	1,169,000
2023-06-13	2.230	2.230	2.100	2.110	1.956	656,000
2023-06-12	2.230	2.290	2.160	2.240	2.077	1,792,000
2023-06-09	2.070	2.210	2.000	2.210	2.049	2,339,500
2023-06-08	2.080	2.080	1.930	2.010	1.863	610,000
2023-06-07	2.030	2.030	1.930	2.000	1.854	915,000
2023-06-06	2.010	2.070	1.940	1.970	1.826	786,000
2023-06-05	2.100	2.140	1.960	2.010	1.863	1,864,999
2023-06-02	2.130	2.150	2.040	2.050	1.900	1,244,000
2023-06-01	2.250	2.250	2.100	2.120	1.965	2,929,000
2023-05-31	2.250	2.270	2.100	2.220	2.058	21,830,800
2023-05-30	2.180	2.290	2.160	2.250	2.086	2,457,000
2023-05-29	2.220	2.270	2.000	2.100	1.947	3,419,000
2023-05-25	2.210	2.210	2.130	2.150	1.993	1,251,000
2023-05-24	2.290	2.310	2.120	2.180	2.021	1,169,000

← NewerPage 14 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.