Tianli Education International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 1.910 | 1.910 | 1.910 | 1.910 | 1.754 | 0 |
| 2021-12-02 | 1.910 | 1.910 | 1.910 | 1.910 | 1.754 | 0 |
| 2021-12-01 | 1.910 | 1.910 | 1.910 | 1.910 | 1.754 | 0 |
| 2021-11-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.754 | 0 |
| 2021-11-29 | 1.910 | 1.910 | 1.910 | 1.910 | 1.754 | 0 |
| 2021-11-26 | 2.130 | 2.240 | 1.900 | 1.910 | 1.754 | 17,803,000 |
| 2021-11-25 | 1.840 | 2.290 | 1.810 | 2.120 | 1.947 | 35,355,000 |
| 2021-11-24 | 1.950 | 1.960 | 1.790 | 1.830 | 1.680 | 7,971,184 |
| 2021-11-23 | 1.850 | 2.060 | 1.810 | 1.930 | 1.772 | 16,571,000 |
| 2021-11-22 | 1.790 | 1.890 | 1.780 | 1.870 | 1.717 | 4,452,000 |
| 2021-11-19 | 1.800 | 1.830 | 1.740 | 1.790 | 1.644 | 4,267,000 |
| 2021-11-18 | 2.000 | 2.000 | 1.820 | 1.850 | 1.699 | 6,084,000 |
| 2021-11-17 | 1.940 | 2.020 | 1.900 | 2.000 | 1.837 | 7,428,000 |
| 2021-11-16 | 1.740 | 1.920 | 1.740 | 1.920 | 1.763 | 12,056,000 |
| 2021-11-15 | 1.860 | 1.860 | 1.760 | 1.790 | 1.644 | 3,622,113 |
| 2021-11-12 | 1.850 | 1.890 | 1.810 | 1.860 | 1.708 | 14,536,000 |
| 2021-11-11 | 1.700 | 1.870 | 1.700 | 1.850 | 1.699 | 8,313,000 |
| 2021-11-10 | 1.700 | 1.740 | 1.630 | 1.740 | 1.598 | 3,805,000 |
| 2021-11-09 | 1.640 | 1.710 | 1.640 | 1.700 | 1.561 | 9,229,000 |
| 2021-11-08 | 1.600 | 1.640 | 1.590 | 1.630 | 1.497 | 4,714,000 |
| 2021-11-05 | 1.670 | 1.670 | 1.580 | 1.590 | 1.460 | 7,436,000 |
| 2021-11-04 | 1.650 | 1.700 | 1.640 | 1.640 | 1.506 | 3,258,000 |
| 2021-11-03 | 1.630 | 1.660 | 1.590 | 1.650 | 1.515 | 5,269,000 |
| 2021-11-02 | 1.650 | 1.720 | 1.570 | 1.630 | 1.497 | 11,881,000 |
| 2021-11-01 | 1.640 | 1.650 | 1.530 | 1.640 | 1.506 | 7,656,000 |
| 2021-10-29 | 1.450 | 1.650 | 1.420 | 1.630 | 1.497 | 15,814,000 |
| 2021-10-28 | 1.480 | 1.520 | 1.430 | 1.450 | 1.331 | 8,202,000 |
| 2021-10-27 | 1.560 | 1.560 | 1.450 | 1.480 | 1.359 | 4,901,000 |
| 2021-10-26 | 1.600 | 1.600 | 1.490 | 1.510 | 1.387 | 10,290,000 |
| 2021-10-25 | 1.700 | 1.700 | 1.570 | 1.570 | 1.442 | 17,538,000 |
| 2021-10-22 | 1.450 | 1.760 | 1.400 | 1.660 | 1.524 | 68,119,000 |
| 2021-10-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.515 | 0 |
| 2021-10-20 | 1.720 | 1.740 | 1.610 | 1.650 | 1.515 | 6,025,000 |
| 2021-10-19 | 1.650 | 1.710 | 1.590 | 1.690 | 1.552 | 8,578,000 |
| 2021-10-18 | 1.560 | 1.630 | 1.490 | 1.600 | 1.469 | 8,717,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.