Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.440	2.440	2.400	2.400	2.359	5,806,000
2025-10-30	2.450	2.450	2.390	2.420	2.378	12,795,000
2025-10-28	2.490	2.500	2.430	2.460	2.418	11,009,038
2025-10-27	2.560	2.560	2.460	2.490	2.447	12,210,800
2025-10-24	2.560	2.590	2.520	2.550	2.506	5,854,000
2025-10-23	2.520	2.550	2.450	2.530	2.486	11,824,000
2025-10-22	2.540	2.560	2.510	2.540	2.496	6,190,000
2025-10-21	2.580	2.630	2.560	2.560	2.516	7,268,000
2025-10-20	2.520	2.590	2.520	2.570	2.526	6,430,000
2025-10-17	2.590	2.600	2.490	2.510	2.467	10,495,000
2025-10-16	2.530	2.620	2.480	2.590	2.545	17,859,432
2025-10-15	2.610	2.630	2.510	2.520	2.477	36,190,572
2025-10-14	2.640	2.680	2.580	2.600	2.555	9,865,000
2025-10-13	2.620	2.650	2.580	2.630	2.585	16,414,000
2025-10-10	2.680	2.760	2.630	2.690	2.644	14,186,000
2025-10-09	2.690	2.760	2.670	2.690	2.644	15,799,000
2025-10-08	2.710	2.710	2.600	2.670	2.624	3,794,000
2025-10-06	2.700	2.710	2.650	2.710	2.663	2,481,900
2025-10-03	2.740	2.740	2.670	2.700	2.654	3,022,000
2025-10-02	2.800	2.810	2.720	2.740	2.693	6,578,364
2025-09-30	2.790	2.810	2.730	2.810	2.762	12,128,000
2025-09-29	2.840	2.880	2.760	2.780	2.732	18,369,000
2025-09-26	2.730	2.870	2.670	2.840	2.791	40,069,000
2025-09-25	2.810	2.820	2.690	2.720	2.673	28,612,000
2025-09-24	2.870	2.880	2.790	2.820	2.771	27,097,000
2025-09-23	2.940	2.960	2.830	2.870	2.821	36,557,300
2025-09-22	3.130	3.140	2.870	2.930	2.880	77,619,102
2025-09-19	3.260	3.260	3.070	3.120	3.066	52,276,998
2025-09-18	3.380	3.380	3.190	3.240	3.184	30,431,000
2025-09-17	3.300	3.370	3.270	3.320	3.263	29,607,000
2025-09-16	3.820	3.820	3.170	3.280	3.224	99,550,000
2025-09-15	3.930	3.940	3.730	3.760	3.695	20,297,300
2025-09-12	3.790	3.950	3.770	3.930	3.862	38,762,812
2025-09-11	3.850	3.850	3.760	3.790	3.725	17,686,578
2025-09-10	3.860	3.860	3.690	3.840	3.774	31,657,173
2025-09-09	3.990	4.030	3.790	3.840	3.774	25,284,000
2025-09-08	3.920	3.990	3.860	3.960	3.892	22,578,000
2025-09-05	3.860	4.000	3.860	3.920	3.853	24,244,700
2025-09-04	3.760	3.970	3.760	3.850	3.784	54,636,000
2025-09-03	3.790	3.860	3.720	3.740	3.676	11,838,000
2025-09-02	3.810	3.920	3.700	3.790	3.725	27,712,000
2025-09-01	3.800	3.860	3.760	3.800	3.735	16,182,400
2025-08-29	3.810	3.890	3.700	3.790	3.725	23,864,376
2025-08-28	3.820	3.830	3.590	3.700	3.636	66,442,954
2025-08-27	3.880	4.030	3.820	3.830	3.764	29,670,000
2025-08-26	3.990	3.990	3.790	3.820	3.754	58,743,000
2025-08-25	4.150	4.160	3.930	3.990	3.921	28,408,000
2025-08-22	4.180	4.220	4.070	4.150	4.079	16,020,000
2025-08-21	4.280	4.280	4.140	4.180	4.108	20,806,000
2025-08-20	4.220	4.300	4.050	4.280	4.206	27,811,000
2025-08-19	4.210	4.250	4.110	4.220	4.147	21,681,000
2025-08-18	3.990	4.220	3.910	4.200	4.128	27,161,000
2025-08-15	3.940	3.990	3.830	3.950	3.882	23,192,650
2025-08-14	4.130	4.180	3.960	3.970	3.902	49,284,668
2025-08-13	4.250	4.310	4.150	4.210	4.138	15,495,000
2025-08-12	4.390	4.470	4.230	4.300	4.226	14,675,000
2025-08-11	4.350	4.510	4.270	4.400	4.324	31,081,776
2025-08-08	4.200	4.470	4.150	4.340	4.265	43,939,000
2025-08-07	4.180	4.250	4.090	4.120	4.049	7,034,690
2025-08-06	4.280	4.280	4.120	4.170	4.098	13,299,000

← NewerPage 5 of 21 · 1,234 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.