Tianli Education International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.290 | 4.480 | 4.190 | 4.240 | 4.167 | 49,852,318 |
| 2025-08-04 | 4.000 | 4.100 | 3.970 | 4.080 | 4.010 | 13,032,786 |
| 2025-08-01 | 3.940 | 4.070 | 3.930 | 4.030 | 3.961 | 13,472,000 |
| 2025-07-31 | 4.100 | 4.160 | 3.860 | 3.920 | 3.853 | 16,835,000 |
| 2025-07-30 | 4.290 | 4.290 | 4.150 | 4.160 | 4.027 | 15,677,000 |
| 2025-07-29 | 4.050 | 4.270 | 3.990 | 4.230 | 4.095 | 18,385,000 |
| 2025-07-28 | 4.180 | 4.220 | 4.060 | 4.070 | 3.940 | 4,291,000 |
| 2025-07-25 | 4.210 | 4.210 | 4.110 | 4.130 | 3.998 | 7,627,000 |
| 2025-07-24 | 4.180 | 4.220 | 4.100 | 4.210 | 4.076 | 10,027,000 |
| 2025-07-23 | 4.230 | 4.270 | 4.160 | 4.220 | 4.085 | 7,604,000 |
| 2025-07-22 | 4.380 | 4.410 | 4.160 | 4.230 | 4.095 | 17,150,000 |
| 2025-07-21 | 4.200 | 4.420 | 4.130 | 4.380 | 4.240 | 11,696,000 |
| 2025-07-18 | 4.250 | 4.310 | 4.180 | 4.200 | 4.066 | 6,925,000 |
| 2025-07-17 | 4.120 | 4.330 | 4.100 | 4.270 | 4.134 | 15,613,952 |
| 2025-07-16 | 4.120 | 4.170 | 4.020 | 4.130 | 3.998 | 7,882,000 |
| 2025-07-15 | 4.010 | 4.100 | 3.920 | 4.090 | 3.959 | 13,671,574 |
| 2025-07-14 | 4.010 | 4.040 | 3.950 | 4.010 | 3.882 | 9,409,000 |
| 2025-07-11 | 4.120 | 4.160 | 3.970 | 4.000 | 3.872 | 9,986,000 |
| 2025-07-10 | 4.000 | 4.150 | 3.920 | 4.130 | 3.998 | 14,353,000 |
| 2025-07-09 | 4.200 | 4.210 | 3.970 | 3.990 | 3.863 | 10,207,000 |
| 2025-07-08 | 4.030 | 4.230 | 3.980 | 4.110 | 3.979 | 21,867,000 |
| 2025-07-07 | 3.800 | 4.070 | 3.740 | 4.040 | 3.911 | 28,059,000 |
| 2025-07-04 | 3.800 | 3.870 | 3.660 | 3.810 | 3.688 | 19,841,000 |
| 2025-07-03 | 3.850 | 3.940 | 3.650 | 3.800 | 3.679 | 32,814,000 |
| 2025-07-02 | 4.500 | 4.500 | 3.820 | 3.850 | 3.727 | 64,254,817 |
| 2025-06-30 | 4.700 | 4.770 | 4.500 | 4.540 | 4.395 | 17,379,000 |
| 2025-06-27 | 4.730 | 5.050 | 4.680 | 4.760 | 4.608 | 19,910,652 |
| 2025-06-26 | 4.660 | 4.840 | 4.500 | 4.730 | 4.579 | 17,178,500 |
| 2025-06-25 | 4.150 | 4.670 | 4.110 | 4.670 | 4.521 | 27,151,608 |
| 2025-06-24 | 4.090 | 4.150 | 4.070 | 4.100 | 3.969 | 4,046,000 |
| 2025-06-23 | 4.110 | 4.130 | 4.000 | 4.110 | 3.979 | 2,985,000 |
| 2025-06-20 | 4.090 | 4.090 | 4.010 | 4.050 | 3.921 | 1,927,000 |
| 2025-06-19 | 4.060 | 4.060 | 3.980 | 4.010 | 3.882 | 2,998,000 |
| 2025-06-18 | 4.130 | 4.150 | 4.020 | 4.060 | 3.930 | 3,460,000 |
| 2025-06-17 | 4.150 | 4.190 | 4.050 | 4.160 | 4.027 | 3,232,000 |
| 2025-06-16 | 4.030 | 4.240 | 4.030 | 4.150 | 4.018 | 4,192,000 |
| 2025-06-13 | 4.050 | 4.150 | 4.030 | 4.110 | 3.979 | 7,937,000 |
| 2025-06-12 | 4.290 | 4.290 | 4.130 | 4.200 | 4.066 | 5,056,000 |
| 2025-06-11 | 4.260 | 4.450 | 4.260 | 4.290 | 4.153 | 4,465,000 |
| 2025-06-10 | 4.490 | 4.650 | 4.220 | 4.300 | 4.163 | 13,569,000 |
| 2025-06-09 | 4.300 | 4.460 | 4.250 | 4.400 | 4.260 | 10,673,000 |
| 2025-06-06 | 4.460 | 4.750 | 4.190 | 4.270 | 4.134 | 23,318,535 |
| 2025-06-05 | 4.060 | 4.630 | 4.020 | 4.420 | 4.279 | 43,159,404 |
| 2025-06-04 | 3.760 | 4.040 | 3.730 | 4.020 | 3.892 | 6,633,000 |
| 2025-06-03 | 3.690 | 3.790 | 3.680 | 3.760 | 3.640 | 2,421,000 |
| 2025-06-02 | 3.700 | 3.700 | 3.570 | 3.640 | 3.524 | 1,644,000 |
| 2025-05-30 | 3.710 | 3.800 | 3.670 | 3.700 | 3.582 | 6,031,000 |
| 2025-05-29 | 3.620 | 3.780 | 3.600 | 3.690 | 3.572 | 5,378,000 |
| 2025-05-28 | 3.700 | 3.700 | 3.560 | 3.600 | 3.485 | 2,047,000 |
| 2025-05-27 | 3.690 | 3.690 | 3.600 | 3.600 | 3.485 | 1,722,000 |
| 2025-05-26 | 3.580 | 3.710 | 3.580 | 3.630 | 3.514 | 4,912,000 |
| 2025-05-23 | 3.660 | 3.700 | 3.580 | 3.590 | 3.475 | 3,606,000 |
| 2025-05-22 | 3.700 | 3.700 | 3.600 | 3.620 | 3.504 | 2,859,000 |
| 2025-05-21 | 3.670 | 3.690 | 3.630 | 3.650 | 3.534 | 2,343,000 |
| 2025-05-20 | 3.740 | 3.750 | 3.660 | 3.690 | 3.572 | 3,683,000 |
| 2025-05-19 | 3.790 | 3.790 | 3.720 | 3.730 | 3.611 | 1,702,400 |
| 2025-05-16 | 3.860 | 3.860 | 3.770 | 3.780 | 3.659 | 2,639,000 |
| 2025-05-15 | 3.950 | 4.000 | 3.880 | 3.880 | 3.756 | 3,035,000 |
| 2025-05-14 | 3.900 | 3.990 | 3.880 | 3.970 | 3.843 | 5,286,000 |
| 2025-05-13 | 3.980 | 4.020 | 3.900 | 3.950 | 3.824 | 4,803,000 |
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.