Koolearn Technology Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	49.350	51.500	49.100	50.850	50.850	11,892,950
2023-02-22	48.950	49.500	46.950	48.550	48.550	9,944,113
2023-02-21	50.100	51.200	49.000	49.100	49.100	9,526,111
2023-02-20	51.050	51.950	48.200	49.700	49.700	11,694,508
2023-02-17	51.950	53.250	50.750	51.050	51.050	10,591,248
2023-02-16	48.800	52.000	48.800	50.250	50.250	17,242,584
2023-02-15	51.300	52.400	47.500	48.350	48.350	23,429,149
2023-02-14	51.750	54.050	50.350	50.800	50.800	15,180,787
2023-02-13	58.450	58.450	47.250	51.750	51.750	49,781,203
2023-02-10	61.850	63.500	60.100	60.850	60.850	8,609,974
2023-02-09	58.500	62.300	58.200	62.200	62.200	15,321,847
2023-02-08	55.150	58.150	54.200	57.500	57.500	16,742,330
2023-02-07	57.500	58.400	53.800	55.350	55.350	15,176,694
2023-02-06	61.000	61.050	56.350	56.700	56.700	16,209,480
2023-02-03	63.850	63.850	61.000	61.900	61.900	6,962,161
2023-02-02	65.200	67.450	63.050	63.650	63.650	10,267,498
2023-02-01	64.700	65.350	62.350	64.000	64.000	9,103,877
2023-01-31	66.600	66.750	61.650	63.800	63.800	12,335,681
2023-01-30	69.800	69.800	65.200	65.950	65.950	16,481,631
2023-01-27	74.150	74.450	72.100	73.300	73.300	3,336,003
2023-01-26	72.900	75.550	72.000	73.000	73.000	5,525,236
2023-01-20	69.000	74.500	68.200	73.700	73.700	6,821,583
2023-01-19	63.750	67.000	62.300	66.700	66.700	5,164,530
2023-01-18	63.800	63.900	59.600	61.900	61.900	26,764,923
2023-01-17	65.000	68.000	63.500	67.300	67.300	9,770,256
2023-01-16	67.200	67.200	62.950	64.750	64.750	16,816,695
2023-01-13	61.000	69.700	59.700	69.350	69.350	19,589,258
2023-01-12	60.900	62.000	59.150	60.200	60.200	6,056,751
2023-01-11	63.000	63.250	58.600	60.000	60.000	10,066,103
2023-01-10	60.450	62.950	59.300	62.350	62.350	8,640,048
2023-01-09	55.100	61.200	55.100	60.700	60.700	16,914,197
2023-01-06	52.500	55.650	51.800	54.250	54.250	13,420,247
2023-01-05	50.500	53.500	50.500	51.100	51.100	11,090,092
2023-01-04	50.300	51.450	48.750	49.950	49.950	8,541,351
2023-01-03	52.500	53.300	48.450	49.500	49.500	13,911,684
2022-12-30	51.500	52.700	50.650	52.500	52.500	7,098,950
2022-12-29	52.200	53.200	49.600	50.400	50.400	12,177,660
2022-12-28	58.000	58.250	51.900	52.650	52.650	18,591,433
2022-12-23	53.950	57.950	53.500	56.900	56.900	14,601,488
2022-12-22	51.600	54.700	49.700	54.050	54.050	14,286,826
2022-12-21	48.500	50.650	48.500	50.350	50.350	16,226,298
2022-12-20	47.400	48.700	46.700	47.400	47.400	10,303,920
2022-12-19	44.650	48.600	44.500	47.350	47.350	21,522,932
2022-12-16	44.300	45.750	43.700	43.850	43.850	5,910,068
2022-12-15	44.800	45.300	43.700	44.900	44.900	3,969,943
2022-12-14	42.700	44.600	42.650	44.300	44.300	6,818,116
2022-12-13	42.800	43.400	41.600	42.600	42.600	4,963,468
2022-12-12	44.950	44.950	41.500	42.850	42.850	12,974,528
2022-12-09	46.800	46.800	43.950	45.200	45.200	14,495,614
2022-12-08	43.100	46.500	42.800	46.350	46.350	18,000,088
2022-12-07	42.900	45.050	42.100	42.300	42.300	11,352,200
2022-12-06	41.400	44.800	41.050	42.900	42.900	13,445,850
2022-12-05	40.350	42.500	39.650	42.200	42.200	19,505,007
2022-12-02	39.600	40.950	39.300	39.600	39.600	7,881,346
2022-12-01	41.000	42.200	39.200	39.650	39.650	18,560,496
2022-11-30	38.350	41.000	38.000	41.000	41.000	42,438,181
2022-11-29	37.000	38.800	36.250	37.900	37.900	11,622,021
2022-11-28	38.100	38.100	35.250	36.650	36.650	18,891,250
2022-11-25	39.350	39.700	38.000	39.100	39.100	8,240,802
2022-11-24	38.700	40.600	38.700	39.600	39.600	8,609,000

← NewerPage 16 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.