Koolearn Technology Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	22.720	22.940	21.800	22.100	22.100	8,290,190
2026-01-27	23.080	23.080	21.880	22.620	22.620	6,687,200
2026-01-26	22.560	23.280	22.420	23.080	23.080	7,764,500
2026-01-23	22.600	22.880	22.260	22.580	22.580	4,408,000
2026-01-22	22.580	22.980	22.220	22.360	22.360	4,193,292
2026-01-21	22.980	23.340	22.200	22.540	22.540	9,146,119
2026-01-20	22.340	23.200	22.000	22.800	22.800	7,359,516
2026-01-19	22.800	23.400	22.260	22.340	22.340	10,093,050
2026-01-16	22.340	23.740	22.340	22.800	22.800	19,645,689
2026-01-15	21.340	22.740	21.220	22.200	22.200	15,580,820
2026-01-14	21.480	21.900	21.060	21.340	21.340	8,014,500
2026-01-13	22.100	22.280	21.040	21.380	21.380	10,623,000
2026-01-12	19.800	21.920	19.640	21.760	21.760	20,136,461
2026-01-09	18.940	20.180	18.930	19.800	19.800	9,440,564
2026-01-08	18.900	19.150	18.630	19.030	19.030	3,673,500
2026-01-07	19.510	19.660	18.810	19.100	19.100	6,117,500
2026-01-06	18.350	19.570	18.350	19.510	19.510	11,898,700
2026-01-05	18.120	19.030	18.000	18.640	18.640	8,616,964
2026-01-02	17.920	18.260	17.590	18.090	18.090	1,147,152
2025-12-31	18.100	18.250	17.790	17.920	17.920	3,266,000
2025-12-30	18.600	18.600	17.900	18.140	18.140	6,326,500
2025-12-29	18.400	19.180	18.020	18.540	18.540	10,071,500
2025-12-24	17.950	18.090	17.680	18.070	18.070	2,688,000
2025-12-23	18.380	18.380	17.800	17.950	17.950	5,428,990
2025-12-22	18.320	18.480	18.130	18.310	18.310	3,640,754
2025-12-19	18.110	18.490	17.970	18.240	18.240	6,215,500
2025-12-18	18.500	18.600	17.870	18.050	18.050	8,780,437
2025-12-17	18.840	18.840	18.300	18.630	18.630	6,501,826
2025-12-16	19.560	19.560	18.610	18.840	18.840	6,604,223
2025-12-15	18.800	19.650	18.600	19.460	19.460	17,919,221
2025-12-12	19.040	19.300	18.130	18.800	18.800	39,215,699
2025-12-11	19.310	19.350	18.710	19.040	19.040	8,481,500
2025-12-10	19.370	19.930	19.020	19.190	19.190	7,476,328
2025-12-09	20.320	20.320	19.270	19.370	19.370	10,803,019
2025-12-08	20.580	20.580	20.140	20.440	20.440	4,983,500
2025-12-05	19.580	20.500	19.580	20.420	20.420	14,395,777
2025-12-04	19.820	19.970	18.900	19.520	19.520	8,395,253
2025-12-03	20.000	20.260	19.470	19.620	19.620	5,379,553
2025-12-02	20.800	20.880	19.680	19.900	19.900	10,756,770
2025-12-01	20.100	21.500	19.810	20.600	20.600	25,056,236
2025-11-28	18.950	19.960	18.800	19.600	19.600	13,678,911
2025-11-27	18.610	19.260	18.460	18.920	18.920	11,584,501
2025-11-26	18.660	18.850	18.400	18.530	18.530	5,841,526
2025-11-25	18.760	18.850	18.410	18.700	18.700	5,590,246
2025-11-24	18.780	18.780	18.320	18.720	18.720	4,718,532
2025-11-21	18.620	18.830	18.310	18.610	18.610	5,725,400
2025-11-20	19.080	19.080	18.570	18.870	18.870	4,843,700
2025-11-19	18.970	19.180	18.740	18.760	18.760	5,292,000
2025-11-18	19.000	19.270	18.520	18.970	18.970	11,558,995
2025-11-17	20.500	20.500	19.080	19.370	19.370	12,492,530
2025-11-14	20.460	20.480	20.140	20.220	20.220	3,513,000
2025-11-13	20.320	20.560	20.140	20.560	20.560	5,173,716
2025-11-12	20.960	20.960	20.000	20.260	20.260	9,476,448
2025-11-11	21.700	21.800	20.740	20.820	20.820	9,489,411
2025-11-10	20.180	22.180	20.020	21.620	21.620	21,922,360
2025-11-07	21.500	21.500	19.940	20.280	20.280	19,429,540
2025-11-06	21.220	21.860	21.020	21.440	21.440	7,446,236
2025-11-05	20.900	21.500	20.820	21.360	21.360	4,519,155
2025-11-04	22.120	22.120	21.000	21.240	21.240	10,960,648
2025-11-03	21.880	22.300	21.600	21.880	21.880	6,001,987

← NewerPage 4 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.