Koolearn Technology Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 11.560 | 11.720 | 11.040 | 11.140 | 11.140 | 8,551,826 |
| 2024-08-09 | 11.960 | 12.060 | 11.520 | 11.560 | 11.560 | 6,393,070 |
| 2024-08-08 | 12.100 | 12.280 | 11.760 | 11.800 | 11.800 | 9,851,163 |
| 2024-08-07 | 12.540 | 13.080 | 12.160 | 12.400 | 12.400 | 23,272,073 |
| 2024-08-06 | 12.140 | 12.280 | 11.560 | 12.100 | 12.100 | 13,805,300 |
| 2024-08-05 | 12.100 | 12.820 | 11.340 | 11.760 | 11.760 | 28,658,550 |
| 2024-08-02 | 10.480 | 12.040 | 10.380 | 11.880 | 11.880 | 42,562,666 |
| 2024-08-01 | 10.500 | 10.800 | 10.220 | 10.360 | 10.360 | 17,585,357 |
| 2024-07-31 | 9.980 | 11.020 | 9.850 | 10.860 | 10.860 | 33,299,330 |
| 2024-07-30 | 9.950 | 10.180 | 9.220 | 9.730 | 9.730 | 25,363,595 |
| 2024-07-29 | 9.750 | 10.280 | 9.530 | 9.920 | 9.920 | 34,048,200 |
| 2024-07-26 | 10.540 | 10.540 | 8.920 | 9.500 | 9.500 | 92,169,330 |
| 2024-07-25 | 11.800 | 12.740 | 11.680 | 12.400 | 12.400 | 13,370,520 |
| 2024-07-24 | 11.500 | 12.280 | 11.440 | 11.900 | 11.900 | 9,495,122 |
| 2024-07-23 | 11.800 | 11.900 | 11.420 | 11.460 | 11.460 | 5,014,613 |
| 2024-07-22 | 11.000 | 12.320 | 10.900 | 11.720 | 11.720 | 18,952,400 |
| 2024-07-19 | 11.580 | 11.580 | 10.820 | 10.880 | 10.880 | 11,569,251 |
| 2024-07-18 | 11.600 | 11.840 | 11.440 | 11.540 | 11.540 | 4,928,500 |
| 2024-07-17 | 11.400 | 11.880 | 11.400 | 11.660 | 11.660 | 3,443,752 |
| 2024-07-16 | 11.580 | 11.580 | 11.220 | 11.520 | 11.520 | 4,989,919 |
| 2024-07-15 | 12.220 | 12.280 | 11.500 | 11.580 | 11.580 | 4,652,236 |
| 2024-07-12 | 11.860 | 12.280 | 11.840 | 12.060 | 12.060 | 6,680,097 |
| 2024-07-11 | 11.620 | 11.940 | 11.620 | 11.820 | 11.820 | 4,767,317 |
| 2024-07-10 | 11.480 | 11.980 | 11.380 | 11.620 | 11.620 | 9,901,366 |
| 2024-07-09 | 11.820 | 11.860 | 11.140 | 11.360 | 11.360 | 14,869,631 |
| 2024-07-08 | 12.360 | 12.400 | 11.760 | 11.880 | 11.880 | 10,751,850 |
| 2024-07-05 | 13.180 | 13.180 | 12.280 | 12.560 | 12.560 | 6,426,000 |
| 2024-07-04 | 13.100 | 13.280 | 12.960 | 13.080 | 13.080 | 4,549,600 |
| 2024-07-03 | 12.280 | 13.320 | 11.800 | 13.100 | 13.100 | 16,223,300 |
| 2024-07-02 | 12.460 | 12.840 | 12.220 | 12.280 | 12.280 | 9,519,222 |
| 2024-06-28 | 12.920 | 13.100 | 12.420 | 12.620 | 12.620 | 5,843,679 |
| 2024-06-27 | 12.720 | 12.980 | 12.500 | 12.780 | 12.780 | 6,873,050 |
| 2024-06-26 | 12.880 | 13.240 | 12.380 | 12.760 | 12.760 | 14,440,624 |
| 2024-06-25 | 14.040 | 14.160 | 12.940 | 12.960 | 12.960 | 12,201,740 |
| 2024-06-24 | 14.340 | 14.340 | 13.800 | 13.940 | 13.940 | 4,778,601 |
| 2024-06-21 | 14.740 | 14.980 | 14.040 | 14.340 | 14.340 | 7,686,079 |
| 2024-06-20 | 14.520 | 15.360 | 14.520 | 14.740 | 14.740 | 10,909,500 |
| 2024-06-19 | 14.280 | 14.520 | 14.200 | 14.380 | 14.380 | 5,670,500 |
| 2024-06-18 | 14.160 | 14.460 | 13.900 | 14.280 | 14.280 | 5,995,597 |
| 2024-06-17 | 14.260 | 14.360 | 13.880 | 14.140 | 14.140 | 7,919,732 |
| 2024-06-14 | 14.600 | 14.680 | 14.040 | 14.240 | 14.240 | 12,030,138 |
| 2024-06-13 | 13.940 | 14.700 | 13.800 | 14.480 | 14.480 | 18,031,110 |
| 2024-06-12 | 13.840 | 14.340 | 13.660 | 13.680 | 13.680 | 13,839,740 |
| 2024-06-11 | 15.100 | 15.120 | 13.580 | 13.900 | 13.900 | 26,419,534 |
| 2024-06-07 | 15.300 | 16.060 | 15.220 | 15.320 | 15.320 | 13,214,040 |
| 2024-06-06 | 15.400 | 15.860 | 14.860 | 14.960 | 14.960 | 10,902,631 |
| 2024-06-05 | 15.640 | 15.760 | 15.260 | 15.380 | 15.380 | 12,676,847 |
| 2024-06-04 | 16.500 | 16.520 | 15.600 | 15.820 | 15.820 | 16,471,544 |
| 2024-06-03 | 18.600 | 18.660 | 16.400 | 16.520 | 16.520 | 25,471,623 |
| 2024-05-31 | 19.260 | 19.780 | 18.340 | 18.340 | 18.340 | 39,021,605 |
| 2024-05-30 | 18.600 | 19.220 | 18.220 | 19.140 | 19.140 | 6,260,340 |
| 2024-05-29 | 18.660 | 19.300 | 18.440 | 18.760 | 18.760 | 6,559,950 |
| 2024-05-28 | 18.480 | 18.900 | 18.280 | 18.660 | 18.660 | 6,170,070 |
| 2024-05-27 | 18.400 | 19.580 | 18.360 | 18.440 | 18.440 | 10,299,264 |
| 2024-05-24 | 18.880 | 18.880 | 17.760 | 18.100 | 18.100 | 7,004,502 |
| 2024-05-23 | 19.120 | 19.660 | 18.620 | 18.760 | 18.760 | 8,546,000 |
| 2024-05-22 | 18.340 | 19.780 | 18.340 | 19.120 | 19.120 | 11,679,830 |
| 2024-05-21 | 18.040 | 18.920 | 17.940 | 18.580 | 18.580 | 12,761,694 |
| 2024-05-20 | 18.780 | 18.780 | 18.120 | 18.220 | 18.220 | 10,824,534 |
| 2024-05-17 | 19.180 | 20.300 | 18.860 | 18.960 | 18.960 | 21,370,993 |
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.