Koolearn Technology Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.600 | 3.700 | 3.580 | 3.650 | 3.650 | 2,714,500 |
| 2022-06-01 | 3.700 | 3.780 | 3.630 | 3.690 | 3.690 | 4,523,800 |
| 2022-05-31 | 3.580 | 3.740 | 3.560 | 3.700 | 3.700 | 10,369,000 |
| 2022-05-30 | 3.400 | 3.610 | 3.400 | 3.590 | 3.590 | 8,733,500 |
| 2022-05-27 | 3.290 | 3.550 | 3.220 | 3.400 | 3.400 | 10,750,000 |
| 2022-05-26 | 3.170 | 3.220 | 3.080 | 3.200 | 3.200 | 4,240,000 |
| 2022-05-25 | 3.190 | 3.240 | 3.140 | 3.170 | 3.170 | 2,231,000 |
| 2022-05-24 | 3.300 | 3.340 | 3.160 | 3.190 | 3.190 | 4,106,150 |
| 2022-05-23 | 3.490 | 3.490 | 3.290 | 3.320 | 3.320 | 2,678,634 |
| 2022-05-20 | 3.500 | 3.590 | 3.390 | 3.450 | 3.450 | 8,818,500 |
| 2022-05-19 | 3.280 | 3.420 | 3.170 | 3.380 | 3.380 | 5,101,000 |
| 2022-05-18 | 3.320 | 3.410 | 3.220 | 3.360 | 3.360 | 7,537,000 |
| 2022-05-17 | 3.140 | 3.370 | 3.110 | 3.320 | 3.320 | 8,436,984 |
| 2022-05-16 | 3.030 | 3.140 | 2.940 | 3.110 | 3.110 | 11,288,149 |
| 2022-05-13 | 2.890 | 2.950 | 2.860 | 2.910 | 2.910 | 3,728,664 |
| 2022-05-12 | 2.980 | 2.990 | 2.840 | 2.850 | 2.850 | 6,825,500 |
| 2022-05-11 | 3.060 | 3.130 | 2.990 | 3.000 | 3.000 | 7,545,804 |
| 2022-05-10 | 3.060 | 3.150 | 2.990 | 3.000 | 3.000 | 9,052,000 |
| 2022-05-06 | 3.200 | 3.240 | 3.130 | 3.160 | 3.160 | 4,000,500 |
| 2022-05-05 | 3.530 | 3.630 | 3.280 | 3.280 | 3.280 | 7,971,000 |
| 2022-05-04 | 3.480 | 3.760 | 3.480 | 3.580 | 3.580 | 1,665,000 |
| 2022-05-03 | 3.550 | 3.670 | 3.370 | 3.630 | 3.630 | 1,315,000 |
| 2022-04-29 | 3.300 | 3.540 | 3.150 | 3.490 | 3.490 | 5,095,500 |
| 2022-04-28 | 3.160 | 3.200 | 3.080 | 3.130 | 3.130 | 1,285,010 |
| 2022-04-27 | 3.070 | 3.210 | 3.050 | 3.160 | 3.160 | 5,613,000 |
| 2022-04-26 | 3.180 | 3.320 | 3.140 | 3.180 | 3.180 | 4,411,652 |
| 2022-04-25 | 3.250 | 3.290 | 3.110 | 3.160 | 3.160 | 8,482,500 |
| 2022-04-22 | 3.340 | 3.420 | 3.240 | 3.330 | 3.330 | 3,820,500 |
| 2022-04-21 | 3.490 | 3.520 | 3.360 | 3.380 | 3.380 | 5,198,500 |
| 2022-04-20 | 3.620 | 3.670 | 3.540 | 3.540 | 3.540 | 2,417,500 |
| 2022-04-19 | 3.660 | 3.660 | 3.520 | 3.570 | 3.570 | 2,405,000 |
| 2022-04-14 | 3.520 | 3.720 | 3.520 | 3.680 | 3.680 | 5,224,000 |
| 2022-04-13 | 3.630 | 3.630 | 3.500 | 3.540 | 3.540 | 4,379,500 |
| 2022-04-12 | 3.540 | 3.790 | 3.460 | 3.630 | 3.630 | 7,223,267 |
| 2022-04-11 | 3.680 | 3.680 | 3.450 | 3.480 | 3.480 | 8,579,500 |
| 2022-04-08 | 3.840 | 3.880 | 3.640 | 3.670 | 3.670 | 10,242,500 |
| 2022-04-07 | 3.990 | 4.090 | 3.810 | 3.830 | 3.830 | 7,784,818 |
| 2022-04-06 | 3.770 | 4.190 | 3.730 | 3.980 | 3.980 | 13,552,500 |
| 2022-04-04 | 3.740 | 3.860 | 3.600 | 3.800 | 3.800 | 3,138,000 |
| 2022-04-01 | 3.980 | 3.980 | 3.500 | 3.650 | 3.650 | 7,997,502 |
| 2022-03-31 | 4.170 | 4.170 | 3.910 | 3.970 | 3.970 | 2,731,022 |
| 2022-03-30 | 4.130 | 4.230 | 4.050 | 4.170 | 4.170 | 7,599,656 |
| 2022-03-29 | 4.140 | 4.240 | 4.020 | 4.130 | 4.130 | 4,513,000 |
| 2022-03-28 | 4.010 | 4.230 | 3.920 | 4.140 | 4.140 | 5,717,000 |
| 2022-03-25 | 4.280 | 4.310 | 4.000 | 4.070 | 4.070 | 10,988,000 |
| 2022-03-24 | 4.230 | 4.480 | 4.170 | 4.280 | 4.280 | 10,715,500 |
| 2022-03-23 | 4.140 | 4.320 | 4.060 | 4.200 | 4.200 | 14,084,680 |
| 2022-03-22 | 3.990 | 4.100 | 3.800 | 4.090 | 4.090 | 8,417,020 |
| 2022-03-21 | 4.200 | 4.210 | 3.940 | 4.000 | 4.000 | 7,934,120 |
| 2022-03-18 | 3.920 | 4.130 | 3.790 | 4.030 | 4.030 | 12,365,500 |
| 2022-03-17 | 4.180 | 4.180 | 3.820 | 3.870 | 3.870 | 20,992,500 |
| 2022-03-16 | 3.520 | 3.870 | 3.350 | 3.840 | 3.840 | 30,855,500 |
| 2022-03-15 | 3.640 | 3.780 | 3.240 | 3.240 | 3.240 | 23,828,000 |
| 2022-03-14 | 3.910 | 4.030 | 3.770 | 3.810 | 3.810 | 11,839,000 |
| 2022-03-11 | 4.010 | 4.160 | 3.910 | 4.100 | 4.100 | 8,927,240 |
| 2022-03-10 | 4.260 | 4.330 | 4.080 | 4.160 | 4.160 | 6,408,500 |
| 2022-03-09 | 4.050 | 4.160 | 3.810 | 4.070 | 4.070 | 10,146,500 |
| 2022-03-08 | 4.240 | 4.360 | 4.010 | 4.010 | 4.010 | 12,174,160 |
| 2022-03-07 | 4.220 | 4.370 | 4.080 | 4.240 | 4.240 | 9,432,791 |
| 2022-03-04 | 4.600 | 4.600 | 4.380 | 4.390 | 4.390 | 8,430,667 |
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.