Tianli Education International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.870 | 5.180 | 4.660 | 4.730 | 4.527 | 6,706,000 |
| 2024-11-07 | 4.510 | 4.870 | 4.500 | 4.870 | 4.661 | 2,855,000 |
| 2024-11-06 | 4.640 | 4.700 | 4.430 | 4.510 | 4.317 | 2,954,630 |
| 2024-11-05 | 4.680 | 4.760 | 4.650 | 4.690 | 4.489 | 2,422,000 |
| 2024-11-04 | 4.870 | 4.870 | 4.660 | 4.760 | 4.556 | 756,000 |
| 2024-11-01 | 4.660 | 4.880 | 4.560 | 4.710 | 4.508 | 2,159,210 |
| 2024-10-31 | 4.720 | 4.790 | 4.660 | 4.700 | 4.498 | 2,799,196 |
| 2024-10-30 | 4.820 | 4.950 | 4.590 | 4.720 | 4.518 | 3,566,986 |
| 2024-10-29 | 4.970 | 5.050 | 4.680 | 4.750 | 4.546 | 6,356,328 |
| 2024-10-28 | 4.610 | 4.880 | 4.610 | 4.840 | 4.632 | 2,261,000 |
| 2024-10-25 | 4.590 | 4.750 | 4.590 | 4.710 | 4.508 | 1,951,000 |
| 2024-10-24 | 4.710 | 4.710 | 4.510 | 4.550 | 4.355 | 2,263,000 |
| 2024-10-23 | 4.960 | 4.960 | 4.620 | 4.710 | 4.508 | 3,492,708 |
| 2024-10-22 | 5.000 | 5.020 | 4.690 | 4.860 | 4.652 | 2,208,000 |
| 2024-10-21 | 4.930 | 4.930 | 4.670 | 4.780 | 4.575 | 7,712,948 |
| 2024-10-18 | 4.580 | 4.980 | 4.400 | 4.860 | 4.652 | 11,624,369 |
| 2024-10-17 | 4.590 | 4.780 | 4.330 | 4.360 | 4.173 | 7,097,665 |
| 2024-10-16 | 4.260 | 4.550 | 4.210 | 4.430 | 4.240 | 7,012,613 |
| 2024-10-15 | 4.740 | 4.830 | 4.300 | 4.300 | 4.116 | 4,582,000 |
| 2024-10-14 | 4.760 | 4.800 | 4.510 | 4.780 | 4.575 | 3,660,000 |
| 2024-10-10 | 5.170 | 5.170 | 4.730 | 4.810 | 4.604 | 9,748,000 |
| 2024-10-09 | 5.100 | 5.110 | 4.650 | 4.890 | 4.680 | 9,937,548 |
| 2024-10-08 | 5.980 | 5.980 | 4.970 | 5.100 | 4.881 | 30,289,400 |
| 2024-10-07 | 5.490 | 5.810 | 5.480 | 5.800 | 5.551 | 6,128,000 |
| 2024-10-04 | 5.120 | 5.490 | 5.040 | 5.490 | 5.255 | 5,982,000 |
| 2024-10-03 | 5.240 | 5.340 | 4.960 | 5.170 | 4.948 | 6,086,000 |
| 2024-10-02 | 5.290 | 5.290 | 5.100 | 5.240 | 5.015 | 4,791,900 |
| 2024-09-30 | 4.750 | 5.270 | 4.550 | 5.180 | 4.958 | 18,774,000 |
| 2024-09-27 | 4.900 | 5.030 | 4.700 | 4.750 | 4.546 | 14,198,782 |
| 2024-09-26 | 3.800 | 4.540 | 3.800 | 4.510 | 4.317 | 10,002,136 |
| 2024-09-25 | 3.950 | 4.180 | 3.860 | 4.010 | 3.838 | 7,158,000 |
| 2024-09-24 | 3.890 | 3.890 | 3.680 | 3.870 | 3.704 | 5,330,000 |
| 2024-09-23 | 3.850 | 3.930 | 3.750 | 3.810 | 3.647 | 3,863,000 |
| 2024-09-20 | 3.750 | 3.860 | 3.750 | 3.820 | 3.656 | 5,151,000 |
| 2024-09-19 | 3.640 | 3.860 | 3.600 | 3.810 | 3.647 | 5,729,563 |
| 2024-09-17 | 3.500 | 3.640 | 3.500 | 3.640 | 3.484 | 875,000 |
| 2024-09-16 | 3.460 | 3.600 | 3.400 | 3.600 | 3.446 | 2,319,000 |
| 2024-09-13 | 3.450 | 3.750 | 3.360 | 3.600 | 3.446 | 11,883,000 |
| 2024-09-12 | 3.750 | 3.750 | 3.100 | 3.440 | 3.292 | 38,825,000 |
| 2024-09-11 | 4.160 | 4.160 | 3.650 | 3.760 | 3.599 | 6,498,000 |
| 2024-09-10 | 4.140 | 4.370 | 3.900 | 4.150 | 3.972 | 18,068,000 |
| 2024-09-09 | 4.430 | 4.430 | 3.970 | 4.120 | 3.943 | 5,705,562 |
| 2024-09-05 | 4.480 | 4.570 | 4.390 | 4.410 | 4.221 | 3,223,000 |
| 2024-09-04 | 4.250 | 4.510 | 4.250 | 4.480 | 4.288 | 2,005,000 |
| 2024-09-03 | 4.250 | 4.410 | 4.250 | 4.290 | 4.106 | 610,000 |
| 2024-09-02 | 4.420 | 4.430 | 4.290 | 4.360 | 4.173 | 1,448,000 |
| 2024-08-30 | 4.200 | 4.390 | 4.200 | 4.330 | 4.144 | 2,846,894 |
| 2024-08-29 | 4.120 | 4.470 | 4.000 | 4.200 | 4.020 | 1,588,000 |
| 2024-08-28 | 4.010 | 4.130 | 4.000 | 4.030 | 3.857 | 960,000 |
| 2024-08-27 | 4.020 | 4.120 | 3.970 | 4.070 | 3.895 | 526,000 |
| 2024-08-26 | 4.160 | 4.200 | 4.100 | 4.140 | 3.962 | 660,000 |
| 2024-08-23 | 4.170 | 4.170 | 4.050 | 4.090 | 3.915 | 685,000 |
| 2024-08-22 | 4.270 | 4.270 | 4.030 | 4.170 | 3.991 | 1,000,000 |
| 2024-08-21 | 4.160 | 4.230 | 4.130 | 4.210 | 4.029 | 1,187,000 |
| 2024-08-20 | 4.270 | 4.270 | 4.150 | 4.230 | 4.049 | 3,054,000 |
| 2024-08-19 | 4.300 | 4.340 | 4.190 | 4.260 | 4.077 | 7,200,000 |
| 2024-08-16 | 4.210 | 4.350 | 4.210 | 4.270 | 4.087 | 2,162,000 |
| 2024-08-15 | 3.880 | 4.180 | 3.820 | 4.150 | 3.972 | 2,714,712 |
| 2024-08-14 | 4.150 | 4.150 | 3.900 | 3.960 | 3.790 | 2,562,251 |
| 2024-08-13 | 4.130 | 4.190 | 4.090 | 4.140 | 3.962 | 452,000 |
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.