Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.300	2.620	2.280	2.520	2.336	9,578,000
2023-02-21	2.500	2.500	2.230	2.300	2.132	5,783,000
2023-02-20	2.720	2.780	2.420	2.520	2.336	7,983,000
2023-02-17	2.660	2.820	2.660	2.750	2.549	897,000
2023-02-16	2.670	2.820	2.640	2.690	2.494	2,055,000
2023-02-15	2.640	2.720	2.600	2.680	2.484	1,798,000
2023-02-14	2.660	2.700	2.620	2.660	2.466	1,044,000
2023-02-13	2.580	2.710	2.550	2.630	2.438	2,871,000
2023-02-10	2.740	2.760	2.580	2.580	2.392	2,675,000
2023-02-09	2.500	2.770	2.460	2.770	2.568	2,391,000
2023-02-08	2.700	2.800	2.590	2.660	2.466	2,754,000
2023-02-07	2.850	2.870	2.730	2.730	2.531	3,552,000
2023-02-06	2.850	2.880	2.770	2.850	2.642	1,830,000
2023-02-03	2.880	2.890	2.790	2.890	2.679	1,343,435
2023-02-02	2.920	3.020	2.830	2.920	2.707	4,102,000
2023-02-01	2.850	2.850	2.730	2.830	2.623	1,344,000
2023-01-31	2.840	2.870	2.650	2.830	2.623	4,455,040
2023-01-30	2.940	2.980	2.750	2.800	2.596	3,771,000
2023-01-27	2.960	3.000	2.860	2.970	2.753	2,896,000
2023-01-26	2.910	3.150	2.850	2.910	2.698	7,259,300
2023-01-20	2.880	2.900	2.800	2.850	2.642	970,000
2023-01-19	2.900	2.900	2.750	2.810	2.605	983,000
2023-01-18	2.790	2.940	2.760	2.790	2.586	4,452,000
2023-01-17	2.820	2.820	2.710	2.790	2.586	1,344,000
2023-01-16	2.820	2.840	2.700	2.790	2.586	3,677,000
2023-01-13	2.750	2.850	2.740	2.840	2.633	2,970,000
2023-01-12	2.740	2.840	2.660	2.680	2.484	2,858,000
2023-01-11	2.740	2.830	2.650	2.660	2.466	6,595,000
2023-01-10	2.900	2.900	2.710	2.750	2.549	5,275,000
2023-01-09	2.640	2.900	2.640	2.900	2.688	7,955,600
2023-01-06	2.430	2.650	2.430	2.600	2.410	8,566,000
2023-01-05	2.400	2.600	2.280	2.440	2.262	9,427,000
2023-01-04	2.600	2.650	2.360	2.390	2.216	21,597,000
2023-01-03	2.020	2.680	2.020	2.630	2.415	33,381,682
2022-12-30	1.950	2.150	1.950	2.020	1.855	9,633,000
2022-12-29	1.960	1.970	1.890	1.960	1.800	5,100,000
2022-12-28	2.050	2.050	1.970	2.010	1.846	7,319,000
2022-12-23	1.950	2.060	1.940	1.970	1.809	3,820,000
2022-12-22	1.930	1.980	1.860	1.980	1.818	4,460,000
2022-12-21	1.760	1.930	1.760	1.890	1.736	5,981,000
2022-12-20	1.820	1.830	1.730	1.750	1.607	6,466,000
2022-12-19	1.800	1.950	1.780	1.820	1.671	10,538,000
2022-12-16	1.760	1.850	1.750	1.800	1.653	10,760,000
2022-12-15	2.000	2.000	1.680	1.760	1.616	16,746,000
2022-12-14	1.910	2.090	1.890	2.000	1.837	7,975,000
2022-12-13	1.890	1.960	1.810	1.910	1.754	6,536,000
2022-12-12	1.970	2.040	1.850	1.890	1.736	7,300,000
2022-12-09	2.050	2.090	1.950	2.000	1.837	6,477,000
2022-12-08	1.940	2.050	1.920	2.030	1.864	8,691,000
2022-12-07	1.940	2.060	1.900	1.910	1.754	5,579,435
2022-12-06	1.950	2.080	1.860	1.940	1.781	10,836,000
2022-12-05	1.760	1.970	1.760	1.960	1.800	9,842,002
2022-12-02	1.710	1.770	1.680	1.740	1.598	2,249,002
2022-12-01	1.750	1.800	1.700	1.740	1.598	2,432,000
2022-11-30	1.680	1.740	1.670	1.730	1.589	2,210,000
2022-11-29	1.640	1.710	1.620	1.690	1.552	4,056,000
2022-11-28	1.680	1.680	1.570	1.640	1.506	3,238,000
2022-11-25	1.770	1.780	1.720	1.740	1.598	2,263,000
2022-11-24	1.700	1.810	1.690	1.810	1.662	2,383,000
2022-11-23	1.720	1.750	1.610	1.730	1.589	6,424,000

← NewerPage 16 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.