Koolearn Technology Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	37.400	39.450	36.500	38.000	38.000	16,848,722
2023-08-18	36.800	37.350	35.950	36.200	36.200	6,658,500
2023-08-17	34.600	37.450	33.700	37.400	37.400	10,911,120
2023-08-16	33.800	35.000	33.550	34.500	34.500	3,982,500
2023-08-15	33.900	35.150	33.350	34.050	34.050	4,352,734
2023-08-14	34.000	34.350	33.200	34.050	34.050	6,567,281
2023-08-11	36.450	36.450	34.150	34.600	34.600	7,489,302
2023-08-10	35.700	36.300	35.100	36.050	36.050	3,867,500
2023-08-09	35.500	36.350	34.900	35.700	35.700	5,421,500
2023-08-08	37.800	38.150	35.100	35.500	35.500	10,580,150
2023-08-07	38.300	38.500	37.200	37.750	37.750	7,160,764
2023-08-04	39.200	39.850	38.300	39.200	39.200	10,539,786
2023-08-03	37.800	39.300	36.800	38.200	38.200	9,775,360
2023-08-02	40.450	40.450	37.200	37.800	37.800	21,286,000
2023-08-01	37.650	42.500	37.650	40.600	40.600	29,169,180
2023-07-31	38.400	41.500	37.150	37.800	37.800	37,779,472
2023-07-28	30.600	39.300	30.400	38.900	38.900	57,723,418
2023-07-27	32.000	32.250	29.850	30.200	30.200	17,174,484
2023-07-26	32.950	32.950	31.200	32.300	32.300	7,579,576
2023-07-25	32.350	32.900	31.350	32.650	32.650	12,008,575
2023-07-24	31.550	32.900	31.050	31.150	31.150	13,930,388
2023-07-21	30.650	32.000	30.150	32.000	32.000	11,644,264
2023-07-20	30.450	31.100	29.800	30.150	30.150	5,600,500
2023-07-19	29.550	29.900	28.500	29.900	29.900	6,462,009
2023-07-18	30.550	31.950	29.700	29.750	29.750	9,142,976
2023-07-14	31.150	31.650	30.500	31.000	31.000	8,256,730
2023-07-13	29.750	31.500	29.750	31.150	31.150	9,423,546
2023-07-12	29.750	30.450	29.250	29.750	29.750	6,988,584
2023-07-11	29.250	30.200	28.600	29.500	29.500	7,148,567
2023-07-10	29.000	29.200	27.900	28.700	28.700	5,286,500
2023-07-07	28.500	28.800	27.500	28.200	28.200	6,415,261
2023-07-06	29.400	30.050	28.600	28.800	28.800	7,880,956
2023-07-05	30.250	31.400	29.200	29.450	29.450	11,591,435
2023-07-04	27.550	30.700	27.100	30.700	30.700	25,299,041
2023-07-03	25.850	26.700	25.150	26.600	26.600	8,119,504
2023-06-30	25.150	25.900	24.700	25.500	25.500	6,642,844
2023-06-29	25.900	26.500	25.100	25.400	25.400	6,354,000
2023-06-28	26.900	26.950	25.850	26.450	26.450	7,171,874
2023-06-27	26.400	27.000	26.200	26.900	26.900	6,607,000
2023-06-26	26.400	26.700	25.050	26.100	26.100	13,443,210
2023-06-23	27.750	27.800	25.600	26.400	26.400	3,014,264
2023-06-21	27.650	28.700	27.350	27.550	27.550	7,216,233
2023-06-20	30.450	30.450	28.150	28.200	28.200	12,761,996
2023-06-19	31.250	31.350	29.450	30.200	30.200	11,353,043
2023-06-16	31.400	32.100	30.500	31.350	31.350	14,757,186
2023-06-15	30.950	31.400	30.350	31.150	31.150	8,126,310
2023-06-14	32.500	32.500	30.100	30.450	30.450	14,660,340
2023-06-13	32.150	32.900	31.650	32.500	32.500	6,391,059
2023-06-12	33.000	33.000	30.700	32.100	32.100	20,876,628
2023-06-09	32.000	33.300	32.000	33.000	33.000	33,960,037
2023-06-08	29.900	31.500	29.350	31.450	31.450	13,278,200
2023-06-07	30.200	31.500	29.500	29.800	29.800	16,076,500
2023-06-06	29.950	30.950	29.200	29.250	29.250	10,676,926
2023-06-05	31.150	31.150	29.200	29.650	29.650	15,865,020
2023-06-02	33.000	33.000	30.300	31.150	31.150	24,012,365
2023-06-01	29.100	32.750	28.950	31.950	31.950	35,234,811
2023-05-31	27.100	29.050	26.450	29.050	29.050	27,394,439
2023-05-30	25.500	27.450	25.350	27.100	27.100	20,962,700
2023-05-29	25.800	26.150	25.100	25.600	25.600	15,831,200
2023-05-25	23.650	24.250	23.200	23.850	23.850	7,341,454

← NewerPage 14 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.