Koolearn Technology Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	38.600	39.300	38.200	38.500	38.500	6,398,609
2022-11-22	39.950	39.950	38.300	38.600	38.600	10,094,895
2022-11-21	42.400	42.400	39.050	39.350	39.350	15,238,012
2022-11-18	39.700	44.000	39.300	41.700	41.700	25,017,046
2022-11-17	39.700	40.050	38.000	39.400	39.400	12,038,666
2022-11-16	39.400	41.750	38.800	40.150	40.150	19,047,047
2022-11-15	38.950	40.650	38.400	38.800	38.800	16,421,026
2022-11-14	39.100	41.250	37.750	39.100	39.100	18,337,440
2022-11-11	40.650	41.600	38.800	40.000	40.000	17,015,239
2022-11-10	39.300	40.850	37.950	38.750	38.750	13,903,500
2022-11-09	42.150	43.050	39.600	39.900	39.900	19,742,057
2022-11-08	43.100	43.550	41.550	42.500	42.500	12,268,036
2022-11-07	42.000	45.500	41.250	42.700	42.700	21,432,632
2022-11-04	41.850	42.600	40.700	42.200	42.200	21,012,154
2022-11-03	38.600	42.000	37.850	41.300	41.300	22,168,958
2022-11-02	39.450	40.300	37.200	39.100	39.100	16,037,700
2022-11-01	38.000	39.800	37.100	38.900	38.900	15,552,620
2022-10-31	40.450	40.450	36.750	38.050	38.050	29,822,217
2022-10-28	39.550	40.350	37.650	40.350	40.350	28,157,311
2022-10-27	39.300	42.700	39.000	39.100	39.100	46,078,484
2022-10-26	35.400	37.800	35.000	36.200	36.200	31,364,969
2022-10-25	30.600	34.550	29.350	34.150	34.150	31,607,511
2022-10-24	35.800	35.800	30.500	30.600	30.600	29,836,801
2022-10-21	34.500	37.000	34.450	36.000	36.000	22,472,300
2022-10-20	34.400	35.100	33.200	34.150	34.150	12,881,427
2022-10-19	32.150	35.100	31.750	34.500	34.500	31,438,178
2022-10-18	32.200	32.700	31.500	31.900	31.900	14,867,500
2022-10-17	31.900	32.150	29.750	31.700	31.700	14,958,060
2022-10-14	31.300	32.800	30.800	32.000	32.000	16,117,056
2022-10-13	31.700	32.750	30.450	30.600	30.600	11,090,954
2022-10-12	31.200	32.000	29.100	31.650	31.650	14,256,530
2022-10-11	30.450	32.500	30.450	30.850	30.850	14,438,134
2022-10-10	32.950	33.450	30.550	30.900	30.900	21,305,703
2022-10-07	36.750	36.750	33.800	35.100	35.100	7,194,200
2022-10-06	34.500	37.000	33.550	36.900	36.900	10,308,070
2022-10-05	33.300	35.350	33.050	34.000	34.000	7,948,788
2022-10-03	29.900	33.200	28.500	32.900	32.900	7,128,928
2022-09-30	29.050	30.800	28.300	29.450	29.450	5,462,521
2022-09-29	29.650	29.800	28.000	28.900	28.900	3,189,600
2022-09-28	29.550	29.900	28.600	28.900	28.900	11,585,000
2022-09-27	30.750	30.800	28.250	29.450	29.450	23,139,600
2022-09-26	27.600	30.150	27.500	29.900	29.900	35,279,812
2022-09-23	28.050	29.600	26.200	26.700	26.700	26,228,000
2022-09-22	26.300	28.500	25.700	27.950	27.950	26,239,500
2022-09-21	27.750	27.750	25.850	26.450	26.450	22,865,300
2022-09-20	28.400	28.900	27.050	27.750	27.750	21,684,000
2022-09-19	29.700	30.450	28.300	28.400	28.400	14,174,100
2022-09-16	31.150	31.700	28.850	29.250	29.250	25,241,108
2022-09-15	31.500	32.400	30.150	30.850	30.850	22,194,700
2022-09-14	30.250	33.250	30.050	32.100	32.100	22,378,184
2022-09-13	32.500	32.650	29.800	31.250	31.250	30,720,043
2022-09-09	34.000	34.750	32.000	33.000	33.000	21,742,626
2022-09-08	34.200	36.750	32.750	33.800	33.800	41,158,505
2022-09-07	35.950	37.300	30.600	33.950	33.950	66,792,036
2022-09-06	30.700	37.600	29.800	37.600	37.600	74,644,085
2022-09-05	36.000	36.450	28.000	28.600	28.600	91,144,352
2022-09-02	30.800	34.400	30.550	34.000	34.000	42,763,646
2022-09-01	30.000	33.300	29.700	30.250	30.250	63,581,732
2022-08-31	28.200	30.950	26.900	29.800	29.800	69,256,866
2022-08-30	23.100	29.450	22.250	28.850	28.850	93,431,852

← NewerPage 17 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.