Koolearn Technology Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	24.950	24.950	23.800	24.600	24.600	2,672,330
2024-02-14	22.450	25.100	21.800	24.950	24.950	5,111,000
2024-02-09	23.700	24.350	23.300	23.350	23.350	1,946,990
2024-02-08	23.350	24.150	22.900	23.700	23.700	7,443,220
2024-02-07	24.600	24.950	23.250	23.350	23.350	11,476,431
2024-02-06	24.800	24.950	24.050	24.500	24.500	9,218,356
2024-02-05	23.900	25.350	23.900	24.800	24.800	9,549,169
2024-02-02	24.600	25.150	23.500	24.250	24.250	10,209,384
2024-02-01	24.550	24.650	23.650	24.550	24.550	17,463,920
2024-01-31	21.800	23.350	21.800	23.000	23.000	14,028,088
2024-01-30	21.600	22.100	20.950	21.650	21.650	8,620,667
2024-01-29	22.450	23.350	21.100	21.500	21.500	17,171,145
2024-01-26	24.200	24.200	22.200	22.200	22.200	18,196,825
2024-01-25	24.700	24.700	22.950	24.200	24.200	28,602,878
2024-01-24	25.600	26.550	24.850	26.400	26.400	12,059,642
2024-01-23	23.800	25.900	23.800	24.900	24.900	11,881,575
2024-01-22	24.650	24.800	23.300	23.550	23.550	9,882,022
2024-01-19	25.550	25.550	24.150	24.450	24.450	5,157,691
2024-01-18	24.700	25.450	24.250	25.200	25.200	7,065,891
2024-01-17	26.250	26.450	24.350	24.600	24.600	11,160,968
2024-01-16	26.750	27.400	26.150	26.250	26.250	6,172,050
2024-01-15	27.650	27.650	27.650	27.650	27.650	6,648,793
2024-01-12	28.700	29.100	27.350	27.500	27.500	9,208,601
2024-01-11	30.050	30.050	28.700	28.700	28.700	8,543,153
2024-01-10	30.300	30.650	29.700	29.800	29.800	15,257,943
2024-01-09	28.850	29.650	28.500	29.500	29.500	9,567,420
2024-01-08	29.000	29.400	28.250	28.650	28.650	5,448,840
2024-01-05	29.000	29.550	28.400	29.000	29.000	7,509,978
2024-01-04	27.600	29.000	27.500	28.800	28.800	11,689,106
2024-01-03	27.100	27.550	26.650	27.500	27.500	4,329,022
2024-01-02	28.000	28.450	27.300	27.450	27.450	6,187,312
2023-12-29	27.500	28.300	27.200	27.800	27.800	7,108,395
2023-12-28	27.100	27.850	26.650	27.450	27.450	13,355,882
2023-12-27	29.500	29.600	26.600	26.850	26.850	22,107,093
2023-12-22	31.150	31.450	28.500	28.850	28.850	18,002,329
2023-12-21	28.650	29.700	27.800	29.250	29.250	13,959,342
2023-12-20	31.650	31.750	29.000	29.100	29.100	23,381,395
2023-12-19	33.000	33.450	29.450	31.800	31.800	47,475,135
2023-12-18	29.300	33.000	29.250	32.000	32.000	91,420,074
2023-12-15	27.950	28.150	25.500	26.250	26.250	31,806,485
2023-12-14	27.150	29.600	27.050	27.800	27.800	21,067,320
2023-12-13	31.350	31.350	27.000	27.200	27.200	24,624,809
2023-12-12	31.350	31.750	30.600	31.250	31.250	5,176,250
2023-12-11	32.000	32.500	30.500	31.250	31.250	11,514,000
2023-12-08	32.800	34.350	32.800	33.650	33.650	13,898,958
2023-12-07	32.900	33.400	32.450	32.750	32.750	5,702,399
2023-12-06	32.450	33.000	31.300	32.750	32.750	10,684,417
2023-12-05	29.950	34.000	28.700	32.100	32.100	27,028,750
2023-12-04	29.350	30.100	29.000	29.550	29.550	6,038,914
2023-12-01	29.100	29.850	28.250	29.500	29.500	6,289,000
2023-11-30	30.000	30.000	28.850	29.050	29.050	7,900,883
2023-11-29	30.250	30.950	29.450	29.700	29.700	5,995,557
2023-11-28	30.600	31.150	30.200	30.250	30.250	4,369,278
2023-11-27	31.950	31.950	30.550	30.650	30.650	4,023,500
2023-11-24	32.500	32.750	31.300	31.550	31.550	7,126,100
2023-11-23	30.800	31.750	30.400	31.750	31.750	9,140,650
2023-11-22	30.000	30.700	29.550	30.500	30.500	8,671,764
2023-11-21	30.200	30.500	29.050	29.300	29.300	5,923,500
2023-11-20	28.850	30.150	28.650	29.750	29.750	8,780,235
2023-11-17	28.850	28.950	27.800	28.650	28.650	7,944,019

← NewerPage 12 of 21 · 1,235 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.