Koolearn Technology Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	25.900	25.900	23.700	23.950	23.950	10,331,513
2023-05-23	25.400	26.300	24.650	25.650	25.650	13,099,669
2023-05-22	23.800	26.500	23.650	25.700	25.700	26,274,800
2023-05-19	23.650	23.650	22.650	22.900	22.900	7,742,380
2023-05-18	23.500	24.000	22.650	23.650	23.650	10,863,748
2023-05-17	25.000	25.100	23.300	23.400	23.400	9,976,700
2023-05-16	25.200	25.450	24.150	24.650	24.650	8,033,172
2023-05-15	24.350	24.900	23.800	24.650	24.650	5,227,760
2023-05-12	25.050	25.300	24.100	24.350	24.350	5,372,988
2023-05-11	25.100	25.550	24.800	24.950	24.950	4,359,075
2023-05-10	25.000	25.600	24.350	25.100	25.100	4,982,800
2023-05-09	25.800	25.950	24.600	24.700	24.700	8,498,500
2023-05-08	26.800	27.550	25.600	25.800	25.800	6,783,080
2023-05-05	25.750	27.550	25.750	26.800	26.800	9,052,450
2023-05-04	25.650	26.500	25.200	25.700	25.700	8,566,849
2023-05-03	25.750	25.750	24.550	25.050	25.050	4,515,560
2023-05-02	27.250	27.300	25.400	25.850	25.850	3,245,421
2023-04-28	27.350	27.800	27.100	27.150	27.150	5,911,816
2023-04-27	29.750	29.750	26.850	27.000	27.000	13,855,252
2023-04-26	29.050	29.750	28.350	29.050	29.050	8,378,500
2023-04-25	30.850	31.550	28.600	29.050	29.050	12,286,478
2023-04-24	30.750	32.100	30.250	31.250	31.250	9,812,793
2023-04-21	29.700	31.100	29.300	30.850	30.850	12,647,201
2023-04-20	32.950	33.000	29.800	29.900	29.900	26,445,170
2023-04-19	29.600	34.050	29.250	33.500	33.500	32,586,860
2023-04-18	29.950	30.600	29.300	29.600	29.600	6,029,815
2023-04-17	29.150	30.500	28.850	30.250	30.250	5,947,100
2023-04-14	29.650	30.750	28.900	29.150	29.150	7,074,161
2023-04-13	29.300	29.750	27.700	29.650	29.650	6,954,046
2023-04-12	29.500	30.800	28.800	29.150	29.150	13,497,235
2023-04-11	30.400	30.400	27.350	29.000	29.000	23,079,197
2023-04-06	31.950	31.950	29.900	30.700	30.700	11,094,748
2023-04-04	32.900	33.000	30.850	31.900	31.900	10,395,707
2023-04-03	33.850	34.250	32.550	33.000	33.000	6,605,848
2023-03-31	33.300	34.750	33.300	33.850	33.850	7,111,709
2023-03-30	34.350	34.850	33.150	33.650	33.650	5,733,767
2023-03-29	33.500	34.500	33.000	34.300	34.300	10,529,538
2023-03-28	33.050	33.350	31.850	32.650	32.650	6,522,140
2023-03-27	33.500	34.600	32.600	32.800	32.800	8,665,210
2023-03-24	34.250	34.900	32.750	33.450	33.450	8,943,348
2023-03-23	33.900	34.000	31.850	33.650	33.650	11,068,213
2023-03-22	34.300	34.900	32.550	33.900	33.900	12,574,956
2023-03-21	32.000	34.500	31.650	34.350	34.350	20,054,955
2023-03-20	36.900	37.100	31.500	31.500	31.500	29,763,484
2023-03-17	35.500	36.900	35.200	36.900	36.900	14,904,800
2023-03-16	35.500	35.700	33.350	35.050	35.050	20,854,504
2023-03-15	34.950	37.150	33.700	36.000	36.000	16,407,065
2023-03-14	38.200	38.200	35.150	35.200	35.200	17,513,776
2023-03-13	36.650	38.850	36.650	38.250	38.250	12,948,555
2023-03-10	36.250	38.000	35.450	36.950	36.950	16,434,574
2023-03-09	36.700	37.550	35.250	36.300	36.300	18,124,523
2023-03-08	38.800	38.850	35.200	36.050	36.050	44,071,375
2023-03-07	41.300	41.850	39.600	39.950	39.950	22,317,526
2023-03-06	46.050	46.400	41.350	41.800	41.800	22,812,629
2023-03-03	45.700	46.700	44.800	46.050	46.050	8,642,215
2023-03-02	46.400	47.350	44.300	44.850	44.850	9,367,975
2023-03-01	45.000	46.850	43.600	46.600	46.600	13,109,607
2023-02-28	48.200	48.200	44.000	44.550	44.550	19,865,431
2023-02-27	50.150	50.350	47.000	47.700	47.700	13,174,916
2023-02-24	51.000	52.000	49.550	51.900	51.900	9,310,590

← NewerPage 15 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.