Koolearn Technology Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	21.980	22.380	21.480	21.880	21.880	10,544,522
2025-10-30	23.340	23.420	21.760	21.920	21.920	16,499,161
2025-10-28	23.480	23.900	22.680	22.740	22.740	8,606,663
2025-10-27	23.040	23.940	22.860	23.480	23.480	8,145,699
2025-10-24	23.480	23.480	22.920	23.040	23.040	5,774,621
2025-10-23	23.180	23.420	22.200	23.320	23.320	8,949,335
2025-10-22	23.300	23.720	22.820	23.120	23.120	8,452,688
2025-10-21	23.660	23.980	23.000	23.160	23.160	12,442,938
2025-10-20	25.160	25.420	23.580	23.640	23.640	16,762,363
2025-10-17	25.560	26.500	24.360	24.780	24.780	30,674,426
2025-10-16	23.300	25.600	23.080	25.600	25.600	33,695,413
2025-10-15	23.120	23.600	22.820	23.140	23.140	6,923,000
2025-10-14	24.040	24.140	22.760	23.160	23.160	7,453,570
2025-10-13	22.620	24.180	22.600	23.700	23.700	9,901,308
2025-10-10	23.400	24.580	23.360	23.600	23.600	11,937,400
2025-10-09	25.020	25.700	23.560	23.680	23.680	19,743,024
2025-10-08	26.500	26.500	25.120	25.120	25.120	2,155,172
2025-10-06	25.480	26.600	24.480	26.200	26.200	4,731,660
2025-10-03	25.300	25.380	24.960	25.100	25.100	1,403,691
2025-10-02	25.980	25.980	24.880	25.300	25.300	2,979,687
2025-09-30	25.840	26.260	25.100	25.980	25.980	18,013,600
2025-09-29	25.540	26.000	24.420	25.600	25.600	18,969,270
2025-09-26	23.680	26.420	23.680	25.300	25.300	42,732,095
2025-09-25	24.320	24.760	23.660	24.080	24.080	13,815,152
2025-09-24	25.320	25.360	23.960	24.320	24.320	18,127,934
2025-09-23	26.640	26.680	24.700	25.100	25.100	19,800,657
2025-09-22	25.580	26.860	24.940	26.360	26.360	27,211,070
2025-09-19	27.200	29.000	24.880	25.860	25.860	83,193,638
2025-09-18	23.000	27.000	22.820	26.920	26.920	124,382,810
2025-09-17	21.260	23.420	20.940	23.140	23.140	78,574,687
2025-09-16	21.800	21.880	21.020	21.120	21.120	16,143,743
2025-09-15	22.560	22.620	21.520	21.640	21.640	19,657,531
2025-09-12	23.440	23.440	22.420	22.520	22.520	18,265,000
2025-09-11	23.180	23.460	22.500	23.200	23.200	20,682,387
2025-09-10	23.060	23.500	22.320	23.120	23.120	22,010,200
2025-09-09	23.680	23.700	22.680	23.080	23.080	24,522,531
2025-09-08	25.100	25.100	23.580	23.700	23.700	27,758,553
2025-09-05	25.320	25.360	24.640	25.100	25.100	16,734,918
2025-09-04	26.420	26.460	24.860	25.280	25.280	17,695,046
2025-09-03	26.280	26.860	25.760	26.300	26.300	22,473,733
2025-09-02	26.160	26.400	25.080	25.940	25.940	24,588,300
2025-09-01	26.480	27.100	25.820	26.040	26.040	24,260,524
2025-08-29	26.260	27.480	25.760	27.020	27.020	38,793,403
2025-08-28	27.380	27.560	25.660	26.160	26.160	44,766,642
2025-08-27	28.300	28.500	27.140	27.340	27.340	49,025,271
2025-08-26	31.620	32.140	28.000	28.080	28.080	92,307,480
2025-08-25	35.300	35.300	30.300	31.620	31.620	123,015,608
2025-08-22	34.840	37.880	34.760	36.300	36.300	51,207,250
2025-08-21	37.600	37.700	34.600	35.560	35.560	55,393,219
2025-08-20	35.940	39.460	34.500	37.140	37.140	156,672,541
2025-08-19	43.000	53.700	34.000	34.320	34.320	224,729,322
2025-08-18	42.200	44.400	39.500	43.380	43.380	53,964,746
2025-08-15	35.000	41.360	34.100	41.240	41.240	69,482,061
2025-08-14	32.400	35.560	32.300	34.980	34.980	48,381,616
2025-08-13	30.660	32.080	29.980	31.660	31.660	33,880,980
2025-08-12	31.400	32.320	30.600	30.860	30.860	36,607,749
2025-08-11	30.000	31.980	28.260	30.520	30.520	56,672,419
2025-08-08	26.280	29.660	26.280	29.540	29.540	46,840,206
2025-08-07	25.860	26.740	24.600	26.300	26.300	39,236,388
2025-08-06	28.040	28.400	25.060	25.860	25.860	61,069,080

← NewerPage 5 of 21 · 1,230 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.