Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.280	1.350	1.210	1.240	1.240	14,623,000
2026-07-28	1.190	1.280	1.170	1.270	1.270	9,522,000
2026-07-27	1.180	1.230	1.180	1.190	1.190	6,336,096
2026-07-24	1.170	1.190	1.150	1.180	1.180	4,332,000
2026-07-23	1.140	1.190	1.130	1.180	1.180	6,639,000
2026-07-22	1.210	1.220	1.120	1.140	1.140	16,531,000
2026-07-21	1.240	1.250	1.200	1.210	1.210	5,217,000
2026-07-20	1.300	1.310	1.230	1.240	1.240	4,739,000
2026-07-17	1.370	1.370	1.280	1.310	1.310	9,254,000
2026-07-16	1.290	1.400	1.290	1.380	1.380	9,619,005
2026-07-15	1.240	1.290	1.240	1.290	1.290	4,806,000
2026-07-14	1.270	1.270	1.200	1.250	1.250	5,921,000
2026-07-13	1.260	1.300	1.240	1.260	1.260	5,248,000
2026-07-10	1.240	1.260	1.180	1.250	1.250	6,366,000
2026-07-09	1.230	1.240	1.200	1.220	1.220	5,861,000
2026-07-08	1.130	1.220	1.120	1.220	1.220	18,267,000
2026-07-07	1.170	1.170	1.120	1.130	1.130	5,467,000
2026-07-06	1.120	1.170	1.100	1.150	1.150	11,137,000
2026-07-03	1.070	1.150	1.070	1.120	1.120	18,805,000
2026-07-02	1.150	1.150	1.070	1.070	1.070	13,987,000
2026-06-30	1.100	1.120	1.050	1.110	1.110	11,404,000
2026-06-29	1.100	1.160	1.080	1.100	1.100	20,284,045
2026-06-26	1.120	1.130	1.060	1.090	1.090	10,863,000
2026-06-25	1.090	1.170	1.070	1.100	1.100	20,141,139
2026-06-24	1.150	1.150	1.090	1.090	1.090	6,256,704
2026-06-23	1.140	1.180	1.120	1.150	1.150	13,742,000
2026-06-22	1.180	1.180	1.120	1.150	1.150	22,608,545
2026-06-18	1.220	1.220	1.170	1.190	1.190	6,626,000
2026-06-17	1.240	1.250	1.190	1.210	1.210	11,917,000
2026-06-16	1.300	1.300	1.230	1.260	1.260	4,340,000
2026-06-15	1.320	1.340	1.220	1.290	1.290	16,815,000
2026-06-12	1.330	1.350	1.280	1.300	1.300	10,635,000
2026-06-11	1.370	1.380	1.310	1.320	1.320	4,857,200
2026-06-10	1.330	1.380	1.310	1.350	1.350	6,379,000
2026-06-09	1.330	1.340	1.310	1.330	1.330	6,287,000
2026-06-08	1.360	1.390	1.310	1.350	1.350	6,573,000
2026-06-05	1.360	1.460	1.340	1.380	1.380	27,442,000
2026-06-04	1.440	1.440	1.340	1.340	1.340	10,354,000
2026-06-03	1.470	1.470	1.390	1.430	1.430	5,734,000
2026-06-02	1.480	1.540	1.460	1.470	1.470	8,877,000
2026-06-01	1.420	1.480	1.420	1.470	1.470	15,227,000
2026-05-29	1.460	1.470	1.380	1.420	1.420	10,020,000
2026-05-28	1.500	1.510	1.440	1.450	1.450	7,699,000
2026-05-27	1.590	1.590	1.480	1.500	1.500	12,165,010
2026-05-26	1.580	1.610	1.510	1.590	1.590	5,333,000
2026-05-22	1.550	1.590	1.540	1.580	1.580	4,667,000
2026-05-21	1.600	1.610	1.550	1.560	1.560	5,117,988
2026-05-20	1.590	1.600	1.550	1.600	1.600	4,685,000
2026-05-19	1.580	1.630	1.550	1.590	1.590	7,870,000
2026-05-18	1.580	1.580	1.540	1.570	1.570	4,671,000
2026-05-15	1.610	1.610	1.530	1.580	1.580	9,464,000
2026-05-14	1.640	1.650	1.610	1.620	1.620	8,383,000
2026-05-13	1.640	1.670	1.610	1.620	1.620	5,936,000
2026-05-12	1.640	1.670	1.610	1.640	1.640	10,646,000
2026-05-11	1.670	1.680	1.610	1.640	1.640	5,732,000
2026-05-08	1.660	1.710	1.650	1.660	1.660	9,545,000
2026-05-07	1.620	1.690	1.620	1.670	1.670	8,296,000
2026-05-06	1.650	1.670	1.600	1.610	1.610	5,682,000
2026-05-05	1.640	1.660	1.590	1.660	1.660	2,128,000
2026-05-04	1.700	1.700	1.640	1.660	1.660	2,633,000

← NewerPage 2 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.