Koolearn Technology Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 18.880 | 19.000 | 17.680 | 18.820 | 18.820 | 18,843,129 |
| 2024-05-14 | 16.560 | 18.960 | 16.500 | 18.400 | 18.400 | 40,736,056 |
| 2024-05-13 | 17.100 | 17.100 | 16.200 | 16.360 | 16.360 | 10,614,030 |
| 2024-05-10 | 17.180 | 17.380 | 16.900 | 17.100 | 17.100 | 5,752,002 |
| 2024-05-09 | 16.640 | 17.160 | 16.640 | 17.040 | 17.040 | 5,161,686 |
| 2024-05-08 | 17.320 | 17.400 | 16.600 | 16.640 | 16.640 | 6,409,915 |
| 2024-05-07 | 17.360 | 17.760 | 17.120 | 17.200 | 17.200 | 5,840,000 |
| 2024-05-06 | 17.400 | 17.600 | 17.100 | 17.360 | 17.360 | 8,178,550 |
| 2024-05-03 | 18.820 | 18.820 | 17.600 | 17.960 | 17.960 | 3,438,497 |
| 2024-05-02 | 16.640 | 18.000 | 16.080 | 17.800 | 17.800 | 3,991,419 |
| 2024-04-30 | 17.000 | 17.240 | 16.640 | 16.720 | 16.720 | 6,182,200 |
| 2024-04-29 | 17.300 | 17.580 | 16.820 | 16.920 | 16.920 | 11,116,000 |
| 2024-04-26 | 16.080 | 17.400 | 16.080 | 17.240 | 17.240 | 22,402,126 |
| 2024-04-25 | 16.300 | 16.520 | 15.700 | 15.960 | 15.960 | 28,185,150 |
| 2024-04-24 | 17.720 | 17.720 | 16.940 | 17.620 | 17.620 | 8,832,830 |
| 2024-04-23 | 17.280 | 17.800 | 17.180 | 17.580 | 17.580 | 11,521,980 |
| 2024-04-22 | 16.460 | 17.160 | 16.260 | 17.020 | 17.020 | 9,767,878 |
| 2024-04-19 | 16.200 | 16.860 | 16.000 | 16.380 | 16.380 | 11,778,837 |
| 2024-04-18 | 15.700 | 16.540 | 15.400 | 16.340 | 16.340 | 11,628,288 |
| 2024-04-17 | 15.800 | 15.920 | 15.360 | 15.700 | 15.700 | 5,964,197 |
| 2024-04-16 | 15.900 | 15.900 | 15.260 | 15.400 | 15.400 | 5,842,453 |
| 2024-04-15 | 15.760 | 16.080 | 15.440 | 15.840 | 15.840 | 6,703,561 |
| 2024-04-12 | 15.700 | 16.280 | 15.020 | 16.000 | 16.000 | 16,563,126 |
| 2024-04-11 | 16.340 | 16.580 | 15.200 | 15.700 | 15.700 | 25,716,796 |
| 2024-04-10 | 17.300 | 17.680 | 15.980 | 16.340 | 16.340 | 25,708,000 |
| 2024-04-09 | 17.660 | 18.240 | 17.000 | 17.100 | 17.100 | 19,156,030 |
| 2024-04-08 | 19.540 | 20.200 | 17.700 | 17.700 | 17.700 | 29,889,300 |
| 2024-04-05 | 20.800 | 20.800 | 19.480 | 19.480 | 19.480 | 4,643,080 |
| 2024-04-03 | 20.800 | 20.950 | 20.100 | 20.800 | 20.800 | 6,717,498 |
| 2024-04-02 | 21.000 | 21.700 | 20.550 | 20.800 | 20.800 | 8,815,417 |
| 2024-03-28 | 20.700 | 21.150 | 20.550 | 20.800 | 20.800 | 9,762,400 |
| 2024-03-27 | 22.200 | 22.200 | 20.850 | 20.900 | 20.900 | 8,631,500 |
| 2024-03-26 | 23.000 | 23.200 | 22.100 | 22.100 | 22.100 | 4,761,000 |
| 2024-03-25 | 22.950 | 23.150 | 21.900 | 22.700 | 22.700 | 10,155,180 |
| 2024-03-22 | 23.200 | 23.200 | 22.550 | 22.650 | 22.650 | 6,851,944 |
| 2024-03-21 | 23.400 | 23.800 | 22.850 | 23.050 | 23.050 | 5,637,800 |
| 2024-03-20 | 23.000 | 23.450 | 22.800 | 23.250 | 23.250 | 3,508,030 |
| 2024-03-19 | 23.450 | 23.500 | 22.900 | 23.000 | 23.000 | 5,769,979 |
| 2024-03-18 | 23.200 | 23.800 | 22.600 | 23.500 | 23.500 | 9,628,921 |
| 2024-03-15 | 24.550 | 24.550 | 23.750 | 23.900 | 23.900 | 4,112,994 |
| 2024-03-14 | 24.650 | 25.000 | 24.000 | 24.550 | 24.550 | 4,931,170 |
| 2024-03-13 | 24.800 | 25.300 | 24.500 | 24.650 | 24.650 | 6,196,000 |
| 2024-03-12 | 24.000 | 24.800 | 23.800 | 24.800 | 24.800 | 7,613,344 |
| 2024-03-11 | 23.450 | 24.250 | 23.250 | 23.850 | 23.850 | 6,435,227 |
| 2024-03-08 | 23.300 | 23.800 | 23.050 | 23.150 | 23.150 | 4,517,000 |
| 2024-03-07 | 23.400 | 23.500 | 22.600 | 22.900 | 22.900 | 7,203,808 |
| 2024-03-06 | 23.500 | 23.850 | 23.200 | 23.450 | 23.450 | 4,272,083 |
| 2024-03-05 | 24.500 | 24.600 | 23.400 | 23.500 | 23.500 | 7,251,653 |
| 2024-03-04 | 24.500 | 25.050 | 24.050 | 24.750 | 24.750 | 7,672,191 |
| 2024-03-01 | 24.200 | 25.150 | 23.550 | 24.750 | 24.750 | 14,357,140 |
| 2024-02-29 | 22.600 | 24.400 | 22.600 | 24.200 | 24.200 | 12,777,670 |
| 2024-02-28 | 23.300 | 23.750 | 22.650 | 22.800 | 22.800 | 11,151,619 |
| 2024-02-27 | 24.250 | 24.250 | 22.900 | 23.500 | 23.500 | 15,721,437 |
| 2024-02-26 | 24.150 | 24.850 | 24.150 | 24.450 | 24.450 | 5,841,550 |
| 2024-02-23 | 24.700 | 24.950 | 24.000 | 24.500 | 24.500 | 6,120,500 |
| 2024-02-22 | 24.800 | 25.150 | 24.350 | 24.850 | 24.850 | 5,998,354 |
| 2024-02-21 | 24.400 | 25.800 | 24.150 | 25.000 | 25.000 | 9,201,404 |
| 2024-02-20 | 24.000 | 24.900 | 23.450 | 24.850 | 24.850 | 6,914,846 |
| 2024-02-19 | 24.700 | 24.700 | 23.700 | 24.100 | 24.100 | 7,641,610 |
| 2024-02-16 | 24.100 | 25.750 | 24.100 | 25.450 | 25.450 | 2,423,500 |
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.