Koolearn Technology Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	24.200	27.980	23.920	27.500	27.500	77,407,160
2025-08-04	22.860	24.460	22.700	23.540	23.540	30,662,545
2025-08-01	22.600	23.350	21.450	22.850	22.850	36,475,330
2025-07-31	22.250	23.500	21.800	21.950	21.950	45,247,618
2025-07-30	21.000	23.350	20.400	21.700	21.700	59,476,385
2025-07-29	19.900	20.800	19.000	20.350	20.350	25,325,032
2025-07-28	18.780	19.960	18.780	19.600	19.600	28,558,880
2025-07-25	18.060	18.620	17.800	18.460	18.460	22,208,380
2025-07-24	17.320	18.360	16.900	17.980	17.980	33,455,620
2025-07-23	16.740	17.420	16.400	16.480	16.480	21,722,680
2025-07-22	16.420	17.240	16.220	16.720	16.720	25,151,410
2025-07-21	16.380	16.440	15.920	16.220	16.220	14,054,200
2025-07-18	14.520	16.540	14.420	16.240	16.240	44,918,138
2025-07-17	13.900	14.500	13.840	14.400	14.400	9,424,795
2025-07-16	14.100	14.240	13.800	13.880	13.880	8,370,624
2025-07-15	14.300	14.460	13.860	14.000	14.000	8,968,000
2025-07-14	14.380	14.600	14.020	14.300	14.300	11,462,563
2025-07-11	13.560	14.540	13.540	14.200	14.200	21,838,066
2025-07-10	13.140	13.720	13.080	13.560	13.560	15,950,000
2025-07-09	13.160	13.240	13.020	13.140	13.140	3,471,524
2025-07-08	12.900	13.180	12.820	13.160	13.160	7,504,314
2025-07-07	12.820	13.300	12.780	12.960	12.960	10,293,567
2025-07-04	13.000	13.060	12.520	12.860	12.860	6,549,500
2025-07-03	12.940	13.140	12.760	13.000	13.000	8,007,500
2025-07-02	11.900	13.200	11.900	12.940	12.940	33,313,398
2025-06-30	11.980	12.000	11.760	11.860	11.860	4,836,738
2025-06-27	12.100	12.100	11.720	11.840	11.840	6,655,015
2025-06-26	12.160	12.160	11.840	12.000	12.000	5,089,642
2025-06-25	11.940	12.220	11.840	12.140	12.140	8,335,292
2025-06-24	11.680	11.900	11.600	11.740	11.740	9,242,900
2025-06-23	11.720	11.880	11.200	11.600	11.600	11,308,320
2025-06-20	11.900	11.980	11.660	11.780	11.780	4,739,737
2025-06-19	12.200	12.200	11.720	11.780	11.780	5,380,020
2025-06-18	12.700	12.740	12.020	12.060	12.060	9,417,000
2025-06-17	13.080	13.360	12.560	12.560	12.560	13,230,500
2025-06-16	13.000	13.220	12.820	12.980	12.980	9,968,688
2025-06-13	12.820	13.160	12.620	12.820	12.820	28,533,520
2025-06-12	12.960	12.980	12.700	12.820	12.820	7,521,000
2025-06-11	13.060	13.100	12.880	12.960	12.960	4,585,973
2025-06-10	13.120	13.300	12.780	13.000	13.000	11,458,000
2025-06-09	12.600	13.100	12.580	12.980	12.980	11,331,242
2025-06-06	12.700	12.780	12.360	12.500	12.500	4,473,837
2025-06-05	13.020	13.080	12.540	12.620	12.620	9,138,529
2025-06-04	12.860	13.480	12.760	12.980	12.980	13,242,000
2025-06-03	12.820	13.600	12.620	12.820	12.820	21,642,000
2025-06-02	12.500	12.760	12.100	12.620	12.620	3,142,274
2025-05-30	12.620	13.040	12.580	13.000	13.000	9,994,668
2025-05-29	12.800	12.820	12.460	12.620	12.620	6,091,000
2025-05-28	12.880	13.080	12.560	12.640	12.640	5,237,500
2025-05-27	12.380	13.180	12.300	12.860	12.860	17,221,000
2025-05-26	12.080	12.420	11.700	12.380	12.380	9,412,335
2025-05-23	12.140	12.160	11.860	11.900	11.900	8,650,500
2025-05-22	11.600	12.180	11.540	12.000	12.000	12,735,744
2025-05-21	11.740	11.740	11.560	11.580	11.580	4,872,981
2025-05-20	11.900	11.900	11.580	11.640	11.640	6,368,000
2025-05-19	11.740	11.900	11.620	11.860	11.860	3,642,000
2025-05-16	11.860	11.920	11.620	11.720	11.720	4,803,000
2025-05-15	11.980	12.260	11.880	11.900	11.900	5,508,609
2025-05-14	11.960	12.100	11.880	11.940	11.940	4,526,000
2025-05-13	12.420	12.480	11.960	12.000	12.000	4,484,578

← NewerPage 6 of 21 · 1,235 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.