Koolearn Technology Holding Limited historical data
| 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 |
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.