Tianli Education International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.070 | 4.300 | 3.970 | 4.260 | 4.124 | 5,326,000 |
| 2025-02-07 | 4.010 | 4.100 | 3.980 | 4.010 | 3.882 | 1,334,000 |
| 2025-02-06 | 3.920 | 4.000 | 3.900 | 4.000 | 3.872 | 1,807,000 |
| 2025-02-05 | 4.000 | 4.010 | 3.920 | 3.920 | 3.795 | 992,000 |
| 2025-02-04 | 4.050 | 4.110 | 3.960 | 4.050 | 3.921 | 935,000 |
| 2025-02-03 | 4.030 | 4.040 | 3.890 | 4.030 | 3.901 | 1,564,000 |
| 2025-01-28 | 4.000 | 4.040 | 3.960 | 4.030 | 3.901 | 354,000 |
| 2025-01-27 | 3.920 | 4.050 | 3.920 | 4.020 | 3.892 | 2,286,000 |
| 2025-01-24 | 3.910 | 3.970 | 3.880 | 3.900 | 3.776 | 2,220,933 |
| 2025-01-23 | 3.830 | 4.000 | 3.830 | 3.910 | 3.785 | 2,783,000 |
| 2025-01-22 | 4.030 | 4.030 | 3.870 | 3.900 | 3.776 | 3,971,400 |
| 2025-01-21 | 4.180 | 4.180 | 3.960 | 4.040 | 3.911 | 3,428,000 |
| 2025-01-20 | 3.920 | 4.190 | 3.900 | 4.040 | 3.867 | 4,655,000 |
| 2025-01-17 | 3.850 | 4.050 | 3.850 | 3.900 | 3.733 | 7,525,000 |
| 2025-01-16 | 3.540 | 4.080 | 3.540 | 3.850 | 3.685 | 26,618,000 |
| 2025-01-15 | 3.370 | 3.490 | 3.370 | 3.450 | 3.302 | 1,808,000 |
| 2025-01-14 | 3.360 | 3.510 | 3.360 | 3.510 | 3.359 | 2,366,000 |
| 2025-01-13 | 3.470 | 3.510 | 3.360 | 3.440 | 3.292 | 3,620,000 |
| 2025-01-10 | 3.500 | 3.530 | 3.440 | 3.470 | 3.321 | 2,671,000 |
| 2025-01-09 | 3.520 | 3.600 | 3.510 | 3.520 | 3.369 | 1,731,000 |
| 2025-01-08 | 3.660 | 3.660 | 3.460 | 3.540 | 3.388 | 3,989,000 |
| 2025-01-07 | 3.580 | 3.630 | 3.510 | 3.590 | 3.436 | 2,324,000 |
| 2025-01-06 | 3.610 | 3.640 | 3.520 | 3.590 | 3.436 | 2,992,578 |
| 2025-01-03 | 3.720 | 3.740 | 3.590 | 3.620 | 3.465 | 3,137,000 |
| 2025-01-02 | 3.800 | 3.810 | 3.640 | 3.690 | 3.532 | 3,140,000 |
| 2024-12-31 | 3.720 | 3.820 | 3.700 | 3.810 | 3.647 | 1,721,000 |
| 2024-12-30 | 3.870 | 3.870 | 3.750 | 3.790 | 3.627 | 4,204,000 |
| 2024-12-27 | 3.940 | 3.940 | 3.720 | 3.830 | 3.666 | 6,214,000 |
| 2024-12-24 | 3.910 | 3.960 | 3.810 | 3.950 | 3.781 | 1,506,000 |
| 2024-12-23 | 3.860 | 3.890 | 3.730 | 3.800 | 3.637 | 2,727,000 |
| 2024-12-20 | 3.900 | 3.970 | 3.830 | 3.840 | 3.675 | 1,916,040 |
| 2024-12-19 | 3.910 | 3.970 | 3.810 | 3.930 | 3.761 | 2,071,000 |
| 2024-12-18 | 4.060 | 4.060 | 3.910 | 3.970 | 3.800 | 1,864,000 |
| 2024-12-17 | 4.060 | 4.060 | 3.920 | 3.970 | 3.800 | 1,908,000 |
| 2024-12-16 | 4.070 | 4.120 | 3.900 | 3.970 | 3.800 | 3,462,000 |
| 2024-12-13 | 4.200 | 4.200 | 3.990 | 4.030 | 3.857 | 3,513,000 |
| 2024-12-12 | 4.210 | 4.260 | 4.110 | 4.210 | 4.029 | 1,569,000 |
| 2024-12-11 | 4.160 | 4.280 | 4.160 | 4.180 | 4.001 | 2,003,000 |
| 2024-12-10 | 4.280 | 4.390 | 4.130 | 4.160 | 3.982 | 2,218,000 |
| 2024-12-09 | 4.080 | 4.220 | 4.050 | 4.220 | 4.039 | 2,786,000 |
| 2024-12-06 | 4.130 | 4.170 | 4.050 | 4.120 | 3.943 | 2,222,394 |
| 2024-12-05 | 4.230 | 4.230 | 4.090 | 4.130 | 3.953 | 1,667,000 |
| 2024-12-04 | 4.330 | 4.350 | 4.190 | 4.200 | 4.020 | 2,260,000 |
| 2024-12-03 | 4.260 | 4.380 | 4.260 | 4.320 | 4.135 | 1,676,000 |
| 2024-12-02 | 4.000 | 4.300 | 4.000 | 4.260 | 4.077 | 1,051,000 |
| 2024-11-29 | 4.230 | 4.400 | 4.230 | 4.300 | 4.116 | 1,789,000 |
| 2024-11-28 | 4.310 | 4.350 | 4.220 | 4.260 | 4.077 | 1,576,000 |
| 2024-11-27 | 4.120 | 4.340 | 4.060 | 4.310 | 4.125 | 3,249,000 |
| 2024-11-26 | 4.190 | 4.220 | 4.040 | 4.090 | 3.915 | 2,467,000 |
| 2024-11-25 | 4.350 | 4.350 | 4.140 | 4.240 | 4.058 | 1,585,000 |
| 2024-11-22 | 4.270 | 4.350 | 4.140 | 4.190 | 4.010 | 2,137,000 |
| 2024-11-21 | 4.390 | 4.390 | 4.300 | 4.320 | 4.135 | 1,285,000 |
| 2024-11-20 | 4.260 | 4.470 | 4.260 | 4.390 | 4.202 | 1,822,000 |
| 2024-11-19 | 4.220 | 4.320 | 4.170 | 4.270 | 4.087 | 2,205,000 |
| 2024-11-18 | 4.010 | 4.400 | 4.010 | 4.220 | 4.039 | 2,013,000 |
| 2024-11-15 | 4.380 | 4.570 | 4.170 | 4.230 | 4.049 | 10,846,000 |
| 2024-11-14 | 4.280 | 4.320 | 3.800 | 4.000 | 3.828 | 7,670,000 |
| 2024-11-13 | 4.390 | 4.390 | 4.210 | 4.280 | 4.096 | 1,722,866 |
| 2024-11-12 | 4.480 | 4.630 | 4.330 | 4.390 | 4.202 | 2,203,000 |
| 2024-11-11 | 4.720 | 4.720 | 4.510 | 4.580 | 4.384 | 2,270,319 |
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.