Koolearn Technology Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	29.950	30.100	28.600	28.950	28.950	6,397,102
2023-11-15	29.950	30.200	29.000	29.700	29.700	6,300,582
2023-11-14	29.350	30.300	28.800	29.100	29.100	5,274,589
2023-11-13	29.750	30.000	28.500	29.200	29.200	5,741,084
2023-11-10	29.450	29.750	28.750	29.600	29.600	5,866,718
2023-11-09	30.150	30.350	29.550	29.650	29.650	4,503,500
2023-11-08	31.000	31.400	29.900	30.150	30.150	7,895,500
2023-11-07	31.900	31.900	30.700	31.000	31.000	5,887,084
2023-11-06	31.150	32.250	30.350	31.950	31.950	11,599,977
2023-11-03	29.350	30.900	28.900	30.650	30.650	11,705,234
2023-11-02	31.000	31.500	28.250	28.850	28.850	23,222,061
2023-11-01	31.900	32.300	30.500	31.000	31.000	6,008,027
2023-10-31	33.000	33.150	31.800	31.900	31.900	2,966,888
2023-10-30	32.000	33.150	31.300	32.800	32.800	7,713,604
2023-10-27	30.950	32.500	30.850	32.400	32.400	8,280,700
2023-10-26	32.450	32.700	30.100	30.500	30.500	15,432,300
2023-10-25	34.050	35.350	32.350	32.600	32.600	10,987,560
2023-10-24	30.250	33.700	30.250	33.250	33.250	12,396,720
2023-10-20	32.500	33.000	30.000	30.250	30.250	15,416,622
2023-10-19	35.850	36.200	33.100	33.150	33.150	10,799,400
2023-10-18	37.000	37.200	35.450	36.000	36.000	5,309,498
2023-10-17	35.800	37.500	35.750	36.400	36.400	8,202,260
2023-10-16	35.500	35.850	34.650	35.300	35.300	4,651,450
2023-10-13	36.650	36.700	34.800	35.050	35.050	6,681,748
2023-10-12	36.050	36.800	36.050	36.600	36.600	3,752,500
2023-10-11	37.250	37.750	35.500	35.550	35.550	7,615,275
2023-10-10	36.350	37.950	36.350	37.250	37.250	6,372,400
2023-10-09	36.000	36.300	34.850	36.100	36.100	2,914,908
2023-10-06	36.000	36.500	35.350	36.100	36.100	1,059,300
2023-10-05	35.450	35.850	34.450	35.600	35.600	1,131,108
2023-10-04	34.650	35.500	33.950	35.000	35.000	2,383,900
2023-10-03	36.100	36.300	34.200	34.650	34.650	2,703,150
2023-09-29	36.750	37.300	36.050	36.950	36.950	2,270,206
2023-09-28	37.200	37.250	36.150	36.650	36.650	4,613,105
2023-09-27	35.500	36.900	35.500	36.550	36.550	5,019,121
2023-09-26	35.200	36.000	35.000	35.800	35.800	4,213,056
2023-09-25	35.850	36.700	34.950	35.050	35.050	4,877,800
2023-09-22	35.200	36.600	34.350	36.200	36.200	8,504,253
2023-09-21	36.950	36.950	35.250	35.550	35.550	6,342,100
2023-09-20	38.800	38.850	36.600	36.950	36.950	9,829,356
2023-09-19	39.750	40.250	38.800	38.900	38.900	5,932,997
2023-09-18	39.800	40.250	38.850	39.700	39.700	6,645,978
2023-09-15	39.600	40.050	38.600	39.400	39.400	8,459,579
2023-09-14	37.750	39.600	37.500	39.600	39.600	16,773,411
2023-09-13	38.450	38.450	36.600	37.450	37.450	7,109,225
2023-09-12	37.700	39.550	37.600	38.050	38.050	15,814,500
2023-09-11	37.900	39.600	37.100	37.950	37.950	21,615,183
2023-09-07	36.250	37.700	35.400	37.000	37.000	12,392,172
2023-09-06	37.450	38.200	34.900	36.250	36.250	22,966,289
2023-09-05	39.650	39.750	37.100	38.000	38.000	26,862,934
2023-09-04	37.750	40.750	37.750	39.700	39.700	42,569,224
2023-09-01	39.750	39.750	39.750	39.750	39.750	0
2023-08-31	40.050	41.500	39.100	39.750	39.750	19,456,231
2023-08-30	42.850	43.200	40.250	40.700	40.700	18,702,449
2023-08-29	45.000	45.300	41.200	41.550	41.550	29,648,370
2023-08-28	46.000	46.800	42.200	45.400	45.400	25,554,151
2023-08-25	42.500	43.950	41.550	43.150	43.150	13,403,211
2023-08-24	39.600	44.000	39.450	43.050	43.050	25,227,644
2023-08-23	39.350	39.600	38.300	38.950	38.950	7,194,500
2023-08-22	39.300	40.000	38.350	38.950	38.950	16,144,635

← NewerPage 13 of 21 · 1,230 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.