Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.740	2.800	2.700	2.770	2.722	9,584,000
2026-01-27	2.700	2.730	2.690	2.720	2.673	6,850,000
2026-01-26	2.740	2.760	2.700	2.720	2.673	6,570,000
2026-01-23	2.630	2.730	2.630	2.730	2.683	8,292,000
2026-01-22	2.720	2.740	2.600	2.670	2.624	12,164,000
2026-01-21	2.770	2.770	2.710	2.710	2.663	3,806,000
2026-01-20	2.760	2.780	2.670	2.770	2.722	13,777,000
2026-01-19	2.830	2.870	2.730	2.770	2.722	10,754,000
2026-01-16	2.810	2.830	2.750	2.830	2.781	21,490,000
2026-01-15	2.910	2.930	2.800	2.830	2.781	12,184,000
2026-01-14	2.880	2.920	2.840	2.920	2.870	13,301,000
2026-01-13	2.880	2.900	2.780	2.880	2.830	18,996,000
2026-01-12	2.850	2.900	2.800	2.870	2.821	32,064,000
2026-01-09	2.640	2.890	2.630	2.830	2.781	39,561,000
2026-01-08	2.500	2.620	2.470	2.610	2.565	21,259,000
2026-01-07	2.450	2.490	2.420	2.490	2.447	8,259,000
2026-01-06	2.400	2.450	2.400	2.450	2.408	8,981,000
2026-01-05	2.410	2.440	2.380	2.380	2.339	14,903,000
2026-01-02	2.320	2.460	2.320	2.450	2.408	5,549,000
2025-12-31	2.320	2.400	2.280	2.380	2.339	15,617,000
2025-12-30	2.310	2.340	2.260	2.270	2.231	13,758,359
2025-12-29	2.350	2.370	2.280	2.320	2.280	25,775,200
2025-12-24	2.350	2.370	2.330	2.360	2.319	2,893,000
2025-12-23	2.300	2.370	2.280	2.350	2.310	11,104,000
2025-12-22	2.320	2.350	2.300	2.320	2.280	8,327,000
2025-12-19	2.280	2.350	2.280	2.320	2.280	8,345,000
2025-12-18	2.280	2.300	2.260	2.280	2.241	6,036,000
2025-12-17	2.280	2.300	2.240	2.270	2.231	9,838,550
2025-12-16	2.300	2.340	2.210	2.220	2.182	8,406,875
2025-12-15	2.210	2.360	2.180	2.290	2.251	18,154,500
2025-12-12	2.150	2.210	2.150	2.200	2.162	7,335,500
2025-12-11	2.180	2.190	2.130	2.150	2.113	6,204,500
2025-12-10	2.170	2.210	2.150	2.170	2.133	8,632,000
2025-12-09	2.220	2.240	2.140	2.160	2.123	22,644,000
2025-12-08	2.190	2.270	2.190	2.230	2.192	4,888,000
2025-12-05	2.170	2.220	2.150	2.190	2.152	6,002,000
2025-12-04	2.200	2.230	2.150	2.170	2.133	10,870,000
2025-12-03	2.240	2.260	2.190	2.200	2.162	9,552,000
2025-12-02	2.250	2.310	2.200	2.230	2.192	27,196,000
2025-12-01	2.430	2.430	2.260	2.290	2.251	27,761,800
2025-11-28	2.410	2.440	2.370	2.430	2.388	11,143,000
2025-11-27	2.370	2.450	2.340	2.420	2.378	16,425,000
2025-11-26	2.340	2.460	2.340	2.380	2.339	24,143,000
2025-11-25	2.180	2.370	2.180	2.360	2.319	36,332,659
2025-11-24	2.070	2.180	2.070	2.170	2.133	12,186,659
2025-11-21	2.130	2.130	2.050	2.080	2.044	14,974,878
2025-11-20	2.120	2.130	2.090	2.130	2.093	9,418,000
2025-11-19	2.150	2.170	2.100	2.130	2.093	21,044,000
2025-11-18	2.200	2.200	2.120	2.130	2.093	20,249,000
2025-11-17	2.240	2.240	2.180	2.200	2.162	10,460,000
2025-11-14	2.280	2.310	2.240	2.250	2.211	10,657,000
2025-11-13	2.320	2.320	2.260	2.300	2.260	11,667,000
2025-11-12	2.230	2.360	2.230	2.320	2.280	19,418,000
2025-11-11	2.290	2.290	2.210	2.240	2.201	20,998,400
2025-11-10	2.250	2.320	2.190	2.280	2.241	22,975,600
2025-11-07	2.660	2.670	2.260	2.260	2.221	83,562,000
2025-11-06	2.630	2.830	2.610	2.680	2.634	95,637,000
2025-11-05	2.460	2.680	2.390	2.580	2.536	99,933,000
2025-11-04	2.430	2.460	2.410	2.450	2.408	7,096,000
2025-11-03	2.410	2.460	2.410	2.460	2.418	4,632,000

← NewerPage 4 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.