Koolearn Technology Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 4.690 | 4.750 | 4.480 | 4.640 | 4.640 | 11,344,500 |
| 2022-03-02 | 4.940 | 4.940 | 4.660 | 4.700 | 4.700 | 8,568,500 |
| 2022-03-01 | 4.930 | 5.190 | 4.880 | 4.940 | 4.940 | 10,714,500 |
| 2022-02-28 | 5.030 | 5.190 | 4.820 | 4.880 | 4.880 | 9,750,000 |
| 2022-02-25 | 5.300 | 5.480 | 5.090 | 5.160 | 5.160 | 6,956,000 |
| 2022-02-24 | 5.340 | 5.340 | 5.020 | 5.250 | 5.250 | 11,540,090 |
| 2022-02-23 | 5.220 | 5.650 | 5.220 | 5.340 | 5.340 | 16,126,610 |
| 2022-02-22 | 5.400 | 5.400 | 4.960 | 5.160 | 5.160 | 14,893,000 |
| 2022-02-21 | 5.360 | 5.810 | 5.330 | 5.420 | 5.420 | 17,955,000 |
| 2022-02-18 | 4.900 | 5.790 | 4.810 | 5.570 | 5.570 | 32,713,869 |
| 2022-02-17 | 4.860 | 4.960 | 4.750 | 4.920 | 4.920 | 9,220,000 |
| 2022-02-16 | 5.120 | 5.210 | 4.810 | 4.870 | 4.870 | 17,856,500 |
| 2022-02-15 | 4.680 | 4.890 | 4.680 | 4.750 | 4.750 | 5,747,000 |
| 2022-02-14 | 5.150 | 5.160 | 4.690 | 4.710 | 4.710 | 10,068,500 |
| 2022-02-11 | 5.170 | 5.250 | 5.020 | 5.130 | 5.130 | 10,916,000 |
| 2022-02-10 | 4.830 | 5.240 | 4.730 | 5.210 | 5.210 | 16,711,090 |
| 2022-02-09 | 4.650 | 4.720 | 4.580 | 4.690 | 4.690 | 5,906,500 |
| 2022-02-08 | 4.550 | 4.670 | 4.480 | 4.580 | 4.580 | 5,515,500 |
| 2022-02-07 | 4.520 | 4.750 | 4.430 | 4.490 | 4.490 | 10,617,500 |
| 2022-02-04 | 4.370 | 4.400 | 4.100 | 4.380 | 4.380 | 2,460,000 |
| 2022-01-31 | 4.250 | 4.370 | 4.020 | 4.180 | 4.180 | 1,933,000 |
| 2022-01-28 | 4.250 | 4.400 | 4.010 | 4.220 | 4.220 | 4,563,000 |
| 2022-01-27 | 4.940 | 4.940 | 4.120 | 4.240 | 4.240 | 10,112,670 |
| 2022-01-26 | 5.190 | 5.380 | 4.970 | 4.970 | 4.970 | 13,028,000 |
| 2022-01-25 | 5.000 | 5.540 | 5.000 | 5.110 | 5.110 | 25,857,000 |
| 2022-01-24 | 4.590 | 5.250 | 4.580 | 5.100 | 5.100 | 28,381,000 |
| 2022-01-21 | 4.660 | 4.720 | 4.540 | 4.620 | 4.620 | 6,263,607 |
| 2022-01-20 | 4.730 | 4.870 | 4.660 | 4.690 | 4.690 | 8,595,500 |
| 2022-01-19 | 4.920 | 4.920 | 4.670 | 4.700 | 4.700 | 7,250,500 |
| 2022-01-18 | 4.790 | 4.970 | 4.730 | 4.800 | 4.800 | 5,744,000 |
| 2022-01-17 | 4.900 | 5.000 | 4.710 | 4.780 | 4.780 | 7,232,500 |
| 2022-01-14 | 4.660 | 4.900 | 4.650 | 4.830 | 4.830 | 6,163,500 |
| 2022-01-13 | 5.050 | 5.100 | 4.740 | 4.790 | 4.790 | 8,735,500 |
| 2022-01-12 | 4.900 | 5.170 | 4.900 | 4.980 | 4.980 | 16,226,500 |
| 2022-01-11 | 4.900 | 4.900 | 4.600 | 4.820 | 4.820 | 14,969,000 |
| 2022-01-10 | 4.590 | 5.110 | 4.440 | 4.900 | 4.900 | 27,576,000 |
| 2022-01-07 | 4.700 | 4.700 | 4.370 | 4.500 | 4.500 | 16,332,500 |
| 2022-01-06 | 4.760 | 4.840 | 4.550 | 4.600 | 4.600 | 18,111,900 |
| 2022-01-05 | 4.990 | 5.000 | 4.680 | 4.750 | 4.750 | 16,994,500 |
| 2022-01-04 | 4.900 | 5.380 | 4.800 | 5.000 | 5.000 | 32,406,539 |
| 2022-01-03 | 5.290 | 5.290 | 4.680 | 4.800 | 4.800 | 8,884,500 |
| 2021-12-31 | 5.450 | 5.520 | 5.160 | 5.290 | 5.290 | 4,155,000 |
| 2021-12-30 | 5.640 | 5.650 | 5.020 | 5.090 | 5.090 | 9,445,500 |
| 2021-12-29 | 7.390 | 7.390 | 5.440 | 5.640 | 5.640 | 26,967,039 |
| 2021-12-28 | 7.280 | 7.760 | 7.100 | 7.210 | 7.210 | 22,830,561 |
| 2021-12-24 | 7.250 | 7.710 | 7.050 | 7.250 | 7.250 | 12,411,700 |
| 2021-12-23 | 6.590 | 7.300 | 6.440 | 7.070 | 7.070 | 20,649,500 |
| 2021-12-22 | 6.600 | 6.770 | 6.330 | 6.520 | 6.520 | 8,206,000 |
| 2021-12-21 | 6.240 | 6.580 | 6.110 | 6.470 | 6.470 | 12,362,360 |
| 2021-12-20 | 6.660 | 6.930 | 6.200 | 6.270 | 6.270 | 10,544,500 |
| 2021-12-17 | 7.000 | 7.000 | 6.630 | 6.660 | 6.660 | 7,408,842 |
| 2021-12-16 | 6.650 | 7.120 | 6.570 | 7.030 | 7.030 | 11,316,500 |
| 2021-12-15 | 6.890 | 7.050 | 6.500 | 6.620 | 6.620 | 11,445,060 |
| 2021-12-14 | 7.240 | 7.240 | 6.900 | 6.910 | 6.910 | 11,830,000 |
| 2021-12-13 | 7.680 | 7.780 | 7.320 | 7.320 | 7.320 | 10,933,000 |
| 2021-12-10 | 8.100 | 8.330 | 7.260 | 7.500 | 7.500 | 39,835,070 |
| 2021-12-09 | 7.500 | 8.610 | 7.360 | 8.240 | 8.240 | 56,677,328 |
| 2021-12-08 | 7.510 | 7.600 | 6.980 | 7.210 | 7.210 | 16,026,490 |
| 2021-12-07 | 7.500 | 7.620 | 6.950 | 7.350 | 7.350 | 15,457,000 |
| 2021-12-06 | 7.780 | 8.090 | 7.230 | 7.290 | 7.290 | 14,126,000 |
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.