Koolearn Technology Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.500	27.500	25.260	25.820	25.820	14,686,900
2026-04-29	27.840	28.880	27.500	27.520	27.520	6,563,000
2026-04-28	27.060	28.500	26.620	28.440	28.440	10,681,020
2026-04-27	26.520	27.400	25.180	26.860	26.860	13,241,360
2026-04-24	27.960	28.060	26.300	27.480	27.480	11,030,840
2026-04-23	28.220	30.020	27.640	27.780	27.780	13,824,020
2026-04-22	28.300	28.300	26.620	27.860	27.860	12,989,200
2026-04-21	28.800	28.800	27.560	27.880	27.880	10,830,860
2026-04-20	28.920	29.300	28.420	29.020	29.020	5,104,801
2026-04-17	28.440	28.780	27.680	28.660	28.660	7,706,770
2026-04-16	28.960	30.120	28.080	28.220	28.220	12,833,830
2026-04-15	29.100	29.100	28.100	28.480	28.480	5,363,500
2026-04-14	28.940	29.660	28.120	28.400	28.400	6,386,000
2026-04-13	29.900	29.900	27.940	28.540	28.540	11,400,600
2026-04-10	30.980	31.320	29.720	29.920	29.920	8,033,000
2026-04-09	31.000	31.300	30.240	30.580	30.580	4,945,533
2026-04-08	31.180	31.760	29.860	31.000	31.000	10,332,250
2026-04-02	30.000	30.600	29.100	30.160	30.160	9,686,549
2026-04-01	28.020	30.840	27.380	30.000	30.000	21,480,100
2026-03-31	28.000	28.640	26.800	27.160	27.160	10,587,000
2026-03-30	26.000	27.780	25.700	27.380	27.380	12,124,120
2026-03-27	24.800	26.400	24.280	26.020	26.020	9,405,000
2026-03-26	26.480	26.700	24.300	24.800	24.800	9,846,656
2026-03-25	27.300	28.000	26.140	26.380	26.380	8,672,000
2026-03-24	25.700	27.440	25.540	26.680	26.680	10,376,120
2026-03-23	25.300	25.880	24.720	25.020	25.020	8,464,000
2026-03-20	26.900	27.580	25.660	25.940	25.940	10,047,340
2026-03-19	26.900	27.400	26.400	26.620	26.620	7,674,220
2026-03-18	25.540	27.460	25.080	27.140	27.140	8,971,541
2026-03-17	25.600	26.200	24.940	25.040	25.040	5,718,790
2026-03-16	25.260	25.780	24.740	25.260	25.260	3,585,052
2026-03-13	26.700	26.700	25.000	25.160	25.160	7,320,500
2026-03-12	25.860	27.300	25.860	26.600	26.600	12,988,410
2026-03-11	26.160	26.160	25.200	25.320	25.320	4,855,037
2026-03-10	25.500	26.680	25.200	25.700	25.700	9,045,000
2026-03-09	24.000	25.420	23.020	25.080	25.080	14,104,080
2026-03-06	24.200	24.620	23.840	24.020	24.020	4,412,600
2026-03-05	24.500	25.480	24.000	24.100	24.100	12,239,820
2026-03-04	23.600	24.160	22.660	24.000	24.000	7,844,500
2026-03-03	24.840	24.840	23.100	23.500	23.500	8,538,500
2026-03-02	25.420	25.420	23.900	24.460	24.460	9,869,294
2026-02-27	25.280	25.900	25.280	25.440	25.440	5,318,500
2026-02-26	27.320	27.320	25.000	25.220	25.220	12,654,850
2026-02-25	27.520	28.040	27.000	27.180	27.180	5,185,000
2026-02-24	28.100	28.100	26.440	27.260	27.260	9,320,630
2026-02-23	28.260	29.000	28.000	28.300	28.300	2,143,000
2026-02-20	28.040	28.720	27.700	27.960	27.960	1,479,500
2026-02-16	28.640	29.300	28.000	28.500	28.500	1,043,000
2026-02-13	27.820	28.700	27.600	28.640	28.640	7,468,600
2026-02-12	29.240	29.300	27.500	27.920	27.920	13,010,700
2026-02-11	29.380	30.420	29.000	29.180	29.180	11,305,690
2026-02-10	32.300	32.520	28.900	29.200	29.200	26,553,510
2026-02-09	30.680	32.600	30.680	32.260	32.260	17,776,750
2026-02-06	32.040	33.000	30.020	30.840	30.840	32,195,869
2026-02-05	28.580	31.700	28.280	31.700	31.700	38,631,711
2026-02-04	28.600	29.000	27.100	28.640	28.640	18,277,930
2026-02-03	28.240	28.820	26.560	28.260	28.260	22,764,020
2026-02-02	26.880	29.280	26.500	27.780	27.780	33,540,961
2026-01-30	25.080	27.500	24.820	26.680	26.680	34,227,434
2026-01-29	22.500	25.600	22.460	25.240	25.240	51,594,039

← NewerPage 3 of 5 · 246 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.