Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.680	1.700	1.610	1.640	1.640	9,868,000
2026-04-29	1.630	1.710	1.630	1.690	1.690	15,712,000
2026-04-28	1.630	1.650	1.570	1.630	1.630	15,695,000
2026-04-27	1.790	1.800	1.590	1.600	1.600	45,500,000
2026-04-24	1.880	1.890	1.770	1.790	1.790	12,617,490
2026-04-23	1.870	1.880	1.830	1.880	1.880	10,369,000
2026-04-22	2.060	2.060	1.870	1.880	1.880	31,313,000
2026-04-21	2.070	2.120	2.030	2.060	2.060	11,826,000
2026-04-20	2.080	2.110	2.030	2.040	2.040	8,874,000
2026-04-17	2.110	2.120	2.060	2.080	2.080	9,205,000
2026-04-16	2.100	2.120	2.070	2.110	2.110	9,043,000
2026-04-15	2.080	2.220	2.060	2.080	2.080	20,647,000
2026-04-14	2.150	2.180	2.060	2.080	2.080	20,289,000
2026-04-13	2.290	2.290	2.130	2.150	2.150	18,365,000
2026-04-10	2.420	2.420	2.280	2.320	2.320	9,629,000
2026-04-09	2.440	2.440	2.370	2.380	2.380	3,386,000
2026-04-08	2.360	2.480	2.360	2.450	2.450	7,505,000
2026-04-02	2.370	2.370	2.300	2.330	2.330	2,625,046
2026-04-01	2.250	2.360	2.240	2.350	2.350	5,977,000
2026-03-31	2.240	2.270	2.180	2.230	2.230	5,111,380
2026-03-30	2.350	2.350	2.220	2.250	2.250	4,275,000
2026-03-27	2.340	2.430	2.310	2.310	2.310	16,557,000
2026-03-26	2.450	2.450	2.340	2.360	2.360	6,675,000
2026-03-25	2.250	2.540	2.250	2.440	2.440	28,690,000
2026-03-24	2.170	2.280	2.170	2.250	2.250	7,292,000
2026-03-23	2.280	2.290	2.140	2.170	2.170	8,065,000
2026-03-20	2.260	2.280	2.170	2.180	2.180	8,601,686
2026-03-19	2.310	2.310	2.260	2.280	2.280	3,258,000
2026-03-18	2.350	2.350	2.300	2.320	2.320	1,819,000
2026-03-17	2.320	2.390	2.290	2.320	2.320	3,629,000
2026-03-16	2.300	2.340	2.290	2.330	2.330	1,550,000
2026-03-13	2.380	2.380	2.310	2.320	2.320	2,265,000
2026-03-12	2.460	2.460	2.330	2.390	2.390	3,767,000
2026-03-11	2.330	2.400	2.330	2.390	2.390	3,707,000
2026-03-10	2.350	2.360	2.310	2.320	2.320	3,683,000
2026-03-09	2.410	2.410	2.300	2.320	2.320	5,039,000
2026-03-06	2.370	2.420	2.340	2.420	2.420	3,497,000
2026-03-05	2.320	2.370	2.290	2.360	2.360	4,938,000
2026-03-04	2.370	2.390	2.270	2.270	2.270	7,575,000
2026-03-03	2.430	2.470	2.350	2.370	2.370	5,906,000
2026-03-02	2.450	2.480	2.420	2.440	2.440	3,126,000
2026-02-27	2.530	2.540	2.470	2.500	2.500	5,843,000
2026-02-26	2.610	2.610	2.550	2.560	2.560	3,156,000
2026-02-25	2.670	2.670	2.590	2.610	2.610	3,995,000
2026-02-24	2.750	2.770	2.650	2.670	2.670	6,291,696
2026-02-23	2.760	2.860	2.690	2.860	2.860	4,613,000
2026-02-20	2.600	2.790	2.430	2.710	2.710	6,999,000
2026-02-16	2.550	2.700	2.480	2.700	2.700	1,587,000
2026-02-13	2.560	2.580	2.500	2.520	2.520	5,358,000
2026-02-12	2.720	2.730	2.560	2.560	2.560	15,578,700
2026-02-11	2.800	2.800	2.720	2.760	2.760	3,993,000
2026-02-10	2.800	2.840	2.760	2.790	2.790	8,363,173
2026-02-09	2.760	2.820	2.710	2.790	2.790	8,118,000
2026-02-06	2.730	2.780	2.680	2.760	2.760	8,521,000
2026-02-05	2.600	2.750	2.530	2.740	2.740	15,857,300
2026-02-04	2.480	2.640	2.340	2.640	2.640	22,721,000
2026-02-03	2.590	2.590	2.470	2.490	2.447	7,414,000
2026-02-02	2.810	2.810	2.490	2.570	2.526	22,960,990
2026-01-30	2.790	2.890	2.760	2.810	2.762	25,783,000
2026-01-29	2.770	2.800	2.740	2.790	2.742	5,043,000

← NewerPage 3 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.