Koolearn Technology Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 24.850 | 25.000 | 22.250 | 22.850 | 22.850 | 34,718,780 |
| 2022-08-26 | 20.800 | 22.150 | 20.700 | 21.650 | 21.650 | 30,832,185 |
| 2022-08-25 | 20.250 | 20.800 | 19.920 | 20.600 | 20.600 | 12,907,006 |
| 2022-08-24 | 20.400 | 21.200 | 19.960 | 20.250 | 20.250 | 22,977,001 |
| 2022-08-23 | 19.480 | 20.450 | 19.140 | 19.920 | 19.920 | 22,046,247 |
| 2022-08-22 | 18.680 | 19.300 | 18.480 | 18.980 | 18.980 | 13,729,718 |
| 2022-08-19 | 18.240 | 18.700 | 18.160 | 18.340 | 18.340 | 8,259,000 |
| 2022-08-18 | 18.800 | 18.800 | 18.000 | 18.040 | 18.040 | 11,780,427 |
| 2022-08-17 | 18.980 | 18.980 | 18.080 | 18.960 | 18.960 | 11,793,071 |
| 2022-08-16 | 19.460 | 19.520 | 18.360 | 18.600 | 18.600 | 18,982,223 |
| 2022-08-15 | 20.300 | 20.650 | 19.220 | 19.240 | 19.240 | 16,729,500 |
| 2022-08-12 | 20.800 | 21.000 | 19.600 | 19.780 | 19.780 | 21,389,056 |
| 2022-08-11 | 20.550 | 21.500 | 20.400 | 20.950 | 20.950 | 19,703,489 |
| 2022-08-10 | 20.150 | 20.750 | 19.740 | 20.050 | 20.050 | 12,882,522 |
| 2022-08-09 | 20.200 | 20.850 | 19.620 | 20.100 | 20.100 | 17,214,158 |
| 2022-08-08 | 21.000 | 21.400 | 19.220 | 19.760 | 19.760 | 31,721,500 |
| 2022-08-05 | 21.000 | 22.450 | 20.700 | 21.850 | 21.850 | 28,059,182 |
| 2022-08-04 | 20.000 | 21.650 | 19.400 | 21.100 | 21.100 | 38,311,312 |
| 2022-08-03 | 19.820 | 20.400 | 19.160 | 19.360 | 19.360 | 18,063,976 |
| 2022-08-02 | 20.050 | 20.300 | 18.520 | 19.340 | 19.340 | 35,287,600 |
| 2022-08-01 | 21.000 | 21.750 | 19.680 | 21.000 | 21.000 | 27,916,860 |
| 2022-07-29 | 21.550 | 22.800 | 20.600 | 21.100 | 21.100 | 67,447,900 |
| 2022-07-28 | 19.300 | 21.700 | 18.880 | 21.400 | 21.400 | 72,685,620 |
| 2022-07-27 | 18.720 | 19.780 | 17.920 | 18.380 | 18.380 | 45,202,116 |
| 2022-07-26 | 16.220 | 18.920 | 16.000 | 18.920 | 18.920 | 49,340,906 |
| 2022-07-25 | 15.440 | 16.300 | 15.100 | 15.820 | 15.820 | 17,927,500 |
| 2022-07-22 | 15.500 | 15.700 | 15.120 | 15.460 | 15.460 | 13,736,500 |
| 2022-07-21 | 15.200 | 15.520 | 14.800 | 15.000 | 15.000 | 11,428,700 |
| 2022-07-20 | 15.100 | 15.860 | 14.920 | 15.320 | 15.320 | 27,849,970 |
| 2022-07-19 | 14.920 | 15.280 | 14.300 | 14.760 | 14.760 | 20,352,804 |
| 2022-07-18 | 15.260 | 15.660 | 14.580 | 15.100 | 15.100 | 32,375,000 |
| 2022-07-15 | 18.080 | 18.080 | 15.120 | 15.240 | 15.240 | 69,199,900 |
| 2022-07-14 | 18.780 | 19.080 | 17.760 | 17.820 | 17.820 | 17,127,660 |
| 2022-07-13 | 18.800 | 19.120 | 18.500 | 18.580 | 18.580 | 10,923,500 |
| 2022-07-12 | 18.800 | 18.980 | 17.900 | 18.560 | 18.560 | 24,253,666 |
| 2022-07-11 | 20.500 | 20.650 | 19.460 | 19.700 | 19.700 | 32,521,490 |
| 2022-07-08 | 19.500 | 19.940 | 19.120 | 19.380 | 19.380 | 17,800,000 |
| 2022-07-07 | 19.120 | 19.340 | 18.580 | 19.100 | 19.100 | 16,095,840 |
| 2022-07-06 | 19.500 | 20.450 | 18.860 | 19.300 | 19.300 | 59,676,422 |
| 2022-07-05 | 18.460 | 19.200 | 17.820 | 18.420 | 18.420 | 26,268,400 |
| 2022-07-04 | 18.360 | 18.840 | 17.640 | 18.280 | 18.280 | 35,272,540 |
| 2022-06-30 | 17.820 | 20.150 | 17.600 | 18.840 | 18.840 | 101,268,136 |
| 2022-06-29 | 17.200 | 17.880 | 16.860 | 17.180 | 17.180 | 41,780,074 |
| 2022-06-28 | 16.900 | 17.600 | 16.260 | 16.840 | 16.840 | 48,533,400 |
| 2022-06-27 | 18.920 | 19.100 | 16.000 | 16.880 | 16.880 | 89,343,904 |
| 2022-06-24 | 18.180 | 18.940 | 17.200 | 18.580 | 18.580 | 56,351,690 |
| 2022-06-23 | 19.940 | 20.800 | 18.080 | 18.180 | 18.180 | 93,337,640 |
| 2022-06-22 | 18.000 | 20.750 | 17.940 | 19.380 | 19.380 | 144,905,954 |
| 2022-06-21 | 16.360 | 19.460 | 15.520 | 17.500 | 17.500 | 215,261,754 |
| 2022-06-20 | 23.000 | 24.500 | 16.820 | 16.980 | 16.980 | 212,133,956 |
| 2022-06-17 | 29.350 | 30.450 | 21.000 | 25.000 | 25.000 | 245,396,431 |
| 2022-06-16 | 19.040 | 33.150 | 19.040 | 28.600 | 28.600 | 427,068,296 |
| 2022-06-15 | 12.340 | 16.780 | 12.340 | 16.560 | 16.560 | 260,944,620 |
| 2022-06-14 | 9.460 | 10.740 | 9.090 | 10.740 | 10.740 | 182,377,385 |
| 2022-06-13 | 7.160 | 12.500 | 7.160 | 8.720 | 8.720 | 255,612,694 |
| 2022-06-10 | 4.450 | 6.480 | 4.350 | 6.230 | 6.230 | 88,541,434 |
| 2022-06-09 | 4.670 | 4.800 | 4.450 | 4.470 | 4.470 | 17,860,000 |
| 2022-06-08 | 4.150 | 4.390 | 4.150 | 4.370 | 4.370 | 10,618,500 |
| 2022-06-07 | 4.000 | 4.290 | 3.960 | 4.070 | 4.070 | 13,249,000 |
| 2022-06-06 | 3.700 | 3.950 | 3.660 | 3.920 | 3.920 | 8,486,500 |
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.