Koolearn Technology Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	23.180	23.780	22.460	22.800	22.800	7,732,098
2026-07-28	22.380	23.960	22.380	22.820	22.820	7,883,348
2026-07-27	21.600	24.000	21.520	22.660	22.660	13,304,499
2026-07-24	22.640	23.220	21.260	21.300	21.300	14,106,000
2026-07-23	23.260	23.260	22.160	22.320	22.320	3,559,000
2026-07-22	23.300	23.300	22.580	23.140	23.140	4,085,109
2026-07-21	23.200	23.580	22.860	23.260	23.260	4,557,000
2026-07-20	23.000	24.000	22.480	23.300	23.300	6,151,326
2026-07-17	24.380	24.660	22.280	22.660	22.660	10,005,180
2026-07-16	21.300	25.060	21.260	24.320	24.320	23,142,045
2026-07-15	20.800	21.280	20.300	21.280	21.280	6,588,105
2026-07-14	20.540	20.800	19.720	20.800	20.800	17,641,768
2026-07-13	22.000	22.000	20.420	20.540	20.540	12,646,923
2026-07-10	23.580	23.580	22.160	22.260	22.260	7,107,670
2026-07-09	22.940	23.480	22.420	23.380	23.380	5,527,000
2026-07-08	22.580	22.980	21.860	22.940	22.940	6,258,591
2026-07-07	22.660	23.740	22.260	22.580	22.580	5,796,677
2026-07-06	22.380	22.880	22.380	22.800	22.800	2,983,227
2026-07-03	22.580	23.000	22.280	22.680	22.680	3,991,290
2026-07-02	22.600	23.460	22.180	22.380	22.380	6,247,500
2026-06-30	23.500	23.660	22.260	22.580	22.580	5,973,310
2026-06-29	23.460	23.700	22.760	23.080	23.080	7,992,500
2026-06-26	22.900	24.080	22.040	23.200	23.200	15,029,620
2026-06-25	21.480	23.100	21.060	22.900	22.900	10,372,180
2026-06-24	22.120	22.120	21.020	21.580	21.580	6,158,670
2026-06-23	22.980	23.660	21.900	22.120	22.120	7,669,070
2026-06-22	20.900	23.480	19.840	22.900	22.900	16,365,880
2026-06-18	20.740	21.060	20.300	20.520	20.520	6,097,000
2026-06-17	21.620	21.760	20.380	20.720	20.720	9,088,981
2026-06-16	23.280	23.280	21.400	21.620	21.620	8,699,411
2026-06-15	21.800	23.280	21.560	22.860	22.860	9,418,500
2026-06-12	21.100	22.160	21.100	21.720	21.720	8,703,000
2026-06-11	21.460	21.880	20.360	21.060	21.060	5,914,546
2026-06-10	21.060	21.780	20.740	21.460	21.460	5,314,614
2026-06-09	21.740	21.760	20.920	21.300	21.300	3,639,900
2026-06-08	21.180	21.660	20.600	21.560	21.560	5,958,245
2026-06-05	21.380	21.560	21.000	21.180	21.180	3,970,920
2026-06-04	22.000	22.180	21.220	21.420	21.420	3,695,599
2026-06-03	22.360	22.360	21.600	21.920	21.920	4,809,962
2026-06-02	21.640	22.840	21.500	22.400	22.400	6,994,512
2026-06-01	21.760	22.100	21.520	21.860	21.860	5,128,500
2026-05-29	21.100	22.540	20.860	21.780	21.780	13,171,000
2026-05-28	22.100	22.140	20.740	21.000	21.000	11,945,000
2026-05-27	22.300	22.300	21.520	21.620	21.620	7,854,766
2026-05-26	22.620	22.760	21.720	22.260	22.260	7,916,100
2026-05-22	22.720	23.140	22.520	22.780	22.780	4,394,273
2026-05-21	23.400	23.400	22.620	22.700	22.700	6,684,740
2026-05-20	24.000	24.000	22.840	23.340	23.340	7,848,010
2026-05-19	25.000	25.400	23.660	23.880	23.880	9,210,629
2026-05-18	24.980	25.780	24.620	25.360	25.360	6,756,500
2026-05-15	25.800	25.840	24.320	24.980	24.980	9,691,028
2026-05-14	26.200	26.200	25.460	25.940	25.940	6,039,281
2026-05-13	26.760	27.160	25.820	26.020	26.020	7,044,720
2026-05-12	26.860	26.860	26.120	26.680	26.680	4,923,700
2026-05-11	27.700	27.700	26.200	26.540	26.540	8,581,400
2026-05-08	25.300	27.600	24.720	27.320	27.320	19,019,350
2026-05-07	25.660	26.020	24.940	25.080	25.080	12,736,460
2026-05-06	25.820	26.400	25.100	25.260	25.260	10,311,150
2026-05-05	26.000	26.000	24.700	25.500	25.500	5,405,000
2026-05-04	25.820	25.880	25.000	25.880	25.880	3,064,500

← NewerPage 2 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.