Koolearn Technology Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 7.740 | 8.160 | 7.550 | 8.060 | 8.060 | 12,461,000 |
| 2021-12-02 | 7.910 | 7.910 | 7.420 | 7.680 | 7.680 | 16,181,500 |
| 2021-12-01 | 8.300 | 8.310 | 7.400 | 7.870 | 7.870 | 28,356,311 |
| 2021-11-30 | 8.820 | 9.210 | 8.000 | 8.120 | 8.120 | 23,965,811 |
| 2021-11-29 | 8.410 | 9.150 | 8.110 | 8.630 | 8.630 | 23,610,400 |
| 2021-11-26 | 8.780 | 9.180 | 7.910 | 8.410 | 8.410 | 28,827,000 |
| 2021-11-25 | 8.360 | 9.720 | 8.330 | 8.510 | 8.510 | 51,551,219 |
| 2021-11-24 | 8.980 | 8.980 | 8.140 | 8.220 | 8.220 | 28,486,000 |
| 2021-11-23 | 8.620 | 9.620 | 8.510 | 8.850 | 8.850 | 70,335,711 |
| 2021-11-22 | 7.150 | 8.790 | 6.970 | 8.490 | 8.490 | 56,860,609 |
| 2021-11-19 | 6.930 | 7.510 | 6.800 | 6.900 | 6.900 | 24,435,561 |
| 2021-11-18 | 6.920 | 7.320 | 6.560 | 7.180 | 7.180 | 31,551,000 |
| 2021-11-17 | 5.950 | 7.050 | 5.830 | 6.970 | 6.970 | 44,493,578 |
| 2021-11-16 | 5.200 | 6.110 | 5.160 | 5.950 | 5.950 | 26,529,000 |
| 2021-11-15 | 5.250 | 5.430 | 5.050 | 5.220 | 5.220 | 12,886,420 |
| 2021-11-12 | 5.060 | 5.480 | 4.860 | 5.250 | 5.250 | 26,204,000 |
| 2021-11-11 | 4.380 | 5.080 | 4.310 | 4.980 | 4.980 | 24,262,600 |
| 2021-11-10 | 4.320 | 4.370 | 4.150 | 4.360 | 4.360 | 5,828,000 |
| 2021-11-09 | 4.280 | 4.360 | 4.140 | 4.310 | 4.310 | 10,826,000 |
| 2021-11-08 | 4.090 | 4.300 | 4.050 | 4.120 | 4.120 | 3,840,000 |
| 2021-11-05 | 4.150 | 4.150 | 4.040 | 4.090 | 4.090 | 3,175,000 |
| 2021-11-04 | 4.300 | 4.300 | 4.100 | 4.150 | 4.150 | 2,492,000 |
| 2021-11-03 | 4.070 | 4.250 | 4.010 | 4.250 | 4.250 | 10,227,000 |
| 2021-11-02 | 4.250 | 4.380 | 4.060 | 4.100 | 4.100 | 7,361,500 |
| 2021-11-01 | 4.190 | 4.220 | 4.060 | 4.150 | 4.150 | 6,260,000 |
| 2021-10-29 | 4.290 | 4.500 | 4.220 | 4.250 | 4.250 | 6,414,656 |
| 2021-10-28 | 4.470 | 4.520 | 4.270 | 4.290 | 4.290 | 4,550,500 |
| 2021-10-27 | 4.790 | 4.790 | 4.370 | 4.420 | 4.420 | 8,634,000 |
| 2021-10-26 | 4.900 | 5.080 | 4.770 | 4.790 | 4.790 | 8,779,000 |
| 2021-10-25 | 5.200 | 5.300 | 4.910 | 5.020 | 5.020 | 5,098,597 |
| 2021-10-22 | 4.900 | 5.240 | 4.750 | 5.200 | 5.200 | 6,864,500 |
| 2021-10-21 | 5.120 | 5.210 | 4.850 | 4.920 | 4.920 | 7,229,000 |
| 2021-10-20 | 5.300 | 5.400 | 5.110 | 5.110 | 5.110 | 7,686,100 |
| 2021-10-19 | 4.950 | 5.230 | 4.860 | 5.190 | 5.190 | 10,898,000 |
| 2021-10-18 | 4.900 | 5.030 | 4.690 | 4.980 | 4.980 | 13,429,500 |
← NewerPage 21 of 21 · 1,235 trading days
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.