Koolearn Technology Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 29.200 | 29.560 | 27.060 | 27.520 | 27.520 | 11,189,636 |
| 2026-10-21 | 29.000 | 30.380 | 28.640 | 29.320 | 29.320 | 16,907,056 |
| 2026-10-20 | 28.700 | 29.000 | 28.040 | 28.820 | 28.820 | 7,462,548 |
| 2026-10-16 | 28.000 | 29.160 | 27.960 | 28.700 | 28.700 | 12,212,784 |
| 2026-10-15 | 27.000 | 28.040 | 26.220 | 27.640 | 27.640 | 6,909,547 |
| 2026-10-14 | 27.260 | 28.740 | 27.000 | 27.420 | 27.420 | 11,164,740 |
| 2026-10-13 | 27.080 | 27.520 | 26.320 | 27.260 | 27.260 | 5,960,400 |
| 2026-10-12 | 26.520 | 28.340 | 26.520 | 27.020 | 27.020 | 13,194,650 |
| 2026-10-09 | 25.840 | 26.580 | 25.220 | 26.520 | 26.520 | 4,746,881 |
| 2026-10-08 | 25.500 | 26.260 | 25.300 | 25.740 | 25.740 | 5,955,700 |
| 2026-10-07 | 24.800 | 25.240 | 24.800 | 24.960 | 24.960 | 1,226,000 |
| 2026-10-06 | 26.420 | 26.660 | 24.840 | 25.140 | 25.140 | 1,709,500 |
| 2026-10-05 | 25.980 | 26.460 | 25.600 | 26.100 | 26.100 | 865,000 |
| 2026-10-02 | 26.700 | 26.700 | 25.440 | 25.840 | 25.840 | 1,386,500 |
| 2026-09-30 | 26.260 | 26.560 | 25.780 | 26.160 | 26.160 | 5,143,300 |
| 2026-09-29 | 25.220 | 26.400 | 25.140 | 26.000 | 26.000 | 5,022,800 |
| 2026-09-28 | 25.180 | 25.540 | 24.380 | 25.200 | 25.200 | 6,811,400 |
| 2026-09-25 | 26.520 | 26.520 | 24.620 | 25.320 | 25.320 | 1,403,000 |
| 2026-09-24 | 25.400 | 26.140 | 25.100 | 25.860 | 25.860 | 3,596,330 |
| 2026-09-23 | 26.820 | 26.980 | 24.900 | 25.400 | 25.400 | 7,090,900 |
| 2026-09-22 | 27.300 | 27.400 | 26.180 | 26.700 | 26.700 | 6,290,500 |
| 2026-09-21 | 25.880 | 27.740 | 25.760 | 27.080 | 27.080 | 12,371,698 |
| 2026-09-18 | 25.400 | 26.000 | 24.740 | 25.900 | 25.900 | 11,184,266 |
| 2026-09-17 | 25.480 | 25.840 | 24.900 | 25.040 | 25.040 | 4,891,500 |
| 2026-09-16 | 26.300 | 26.300 | 24.700 | 25.480 | 25.480 | 8,099,500 |
| 2026-09-15 | 26.400 | 27.100 | 25.660 | 25.960 | 25.960 | 6,679,000 |
| 2026-09-14 | 23.900 | 26.880 | 23.880 | 26.600 | 26.600 | 14,195,800 |
| 2026-09-11 | 24.260 | 24.360 | 23.400 | 23.900 | 23.900 | 7,354,578 |
| 2026-09-10 | 25.440 | 25.680 | 24.280 | 24.500 | 24.500 | 6,038,000 |
| 2026-09-09 | 27.040 | 27.040 | 25.040 | 25.440 | 25.440 | 13,191,200 |
| 2026-09-08 | 27.000 | 27.200 | 26.440 | 26.620 | 26.620 | 4,943,792 |
| 2026-09-07 | 26.600 | 27.680 | 26.440 | 26.680 | 26.680 | 6,848,500 |
| 2026-09-04 | 26.300 | 27.180 | 26.000 | 26.280 | 26.280 | 9,811,176 |
| 2026-09-03 | 25.500 | 26.900 | 25.300 | 26.180 | 26.180 | 9,010,544 |
| 2026-09-02 | 26.100 | 26.400 | 25.400 | 25.480 | 25.480 | 6,783,000 |
| 2026-09-01 | 24.440 | 26.460 | 24.160 | 26.180 | 26.180 | 15,666,646 |
| 2026-08-31 | 25.480 | 25.480 | 24.380 | 24.540 | 24.540 | 8,086,656 |
| 2026-08-28 | 24.600 | 26.160 | 24.500 | 25.080 | 25.080 | 14,403,391 |
| 2026-08-27 | 23.800 | 24.740 | 23.360 | 24.600 | 24.600 | 13,922,000 |
| 2026-08-26 | 24.220 | 25.840 | 23.680 | 23.800 | 23.800 | 24,534,301 |
| 2026-08-25 | 21.740 | 24.260 | 21.660 | 23.920 | 23.920 | 42,011,328 |
| 2026-08-24 | 21.000 | 22.100 | 20.380 | 21.780 | 21.780 | 28,128,301 |
| 2026-08-21 | 19.500 | 20.380 | 19.390 | 20.220 | 20.220 | 8,702,128 |
| 2026-08-20 | 20.700 | 20.780 | 19.570 | 19.570 | 19.570 | 17,126,000 |
| 2026-08-19 | 20.700 | 20.740 | 20.260 | 20.500 | 20.500 | 4,290,376 |
| 2026-08-18 | 21.500 | 21.520 | 20.460 | 20.780 | 20.780 | 9,146,711 |
| 2026-08-17 | 21.240 | 21.800 | 21.000 | 21.680 | 21.680 | 4,339,000 |
| 2026-08-14 | 21.420 | 21.420 | 20.680 | 21.160 | 21.160 | 6,138,500 |
| 2026-08-13 | 21.880 | 21.960 | 21.360 | 21.420 | 21.420 | 4,785,000 |
| 2026-08-12 | 22.280 | 22.280 | 21.500 | 21.620 | 21.620 | 4,746,694 |
| 2026-08-11 | 22.360 | 23.580 | 21.800 | 21.880 | 21.880 | 17,205,115 |
| 2026-08-10 | 21.460 | 22.340 | 21.160 | 22.000 | 22.000 | 11,233,715 |
| 2026-08-07 | 20.600 | 21.280 | 20.200 | 21.260 | 21.260 | 10,235,459 |
| 2026-08-06 | 21.920 | 22.060 | 20.200 | 20.520 | 20.520 | 20,019,178 |
| 2026-08-05 | 22.460 | 22.780 | 21.900 | 22.080 | 22.080 | 6,252,234 |
| 2026-08-04 | 22.100 | 22.620 | 22.000 | 22.220 | 22.220 | 6,145,700 |
| 2026-08-03 | 21.800 | 22.980 | 21.280 | 22.280 | 22.280 | 10,962,235 |
| 2026-07-31 | 21.020 | 22.080 | 20.640 | 21.440 | 21.440 | 8,859,110 |
| 2026-07-30 | 23.680 | 24.100 | 21.340 | 21.400 | 21.400 | 13,311,292 |
| 2026-07-29 | 23.180 | 23.780 | 22.460 | 22.800 | 22.800 | 7,732,098 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.