Koolearn Technology Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.060	12.380	11.920	12.300	12.300	7,032,500
2025-05-09	12.500	12.500	12.000	12.040	12.040	4,680,500
2025-05-08	12.260	12.740	12.000	12.440	12.440	9,248,500
2025-05-07	12.220	12.420	12.020	12.040	12.040	4,799,482
2025-05-06	12.100	12.380	12.020	12.140	12.140	3,488,500
2025-05-02	12.140	12.160	11.940	12.100	12.100	638,500
2025-04-30	11.980	12.160	11.940	12.120	12.120	4,170,500
2025-04-29	11.260	12.300	11.260	12.080	12.080	14,607,019
2025-04-28	11.540	11.540	11.200	11.220	11.220	4,079,000
2025-04-25	11.760	11.940	11.500	11.520	11.520	5,855,519
2025-04-24	11.940	11.940	11.540	11.660	11.660	6,547,045
2025-04-23	11.880	12.040	11.720	12.000	12.000	7,472,124
2025-04-22	11.880	12.080	11.520	11.680	11.680	5,393,626
2025-04-17	11.880	12.040	11.780	11.860	11.860	6,426,000
2025-04-16	12.380	12.380	11.660	11.980	11.980	11,942,000
2025-04-15	13.020	13.540	12.200	12.380	12.380	30,248,500
2025-04-14	11.740	12.900	11.500	12.760	12.760	24,927,500
2025-04-11	11.360	11.620	11.180	11.360	11.360	8,006,084
2025-04-10	11.640	11.820	11.400	11.400	11.400	8,656,000
2025-04-09	10.800	11.360	10.520	11.280	11.280	12,139,500
2025-04-08	10.500	11.280	10.500	11.160	11.160	19,284,116
2025-04-07	11.660	11.660	10.120	10.340	10.340	21,827,709
2025-04-03	12.300	12.520	12.200	12.420	12.420	5,081,000
2025-04-02	12.580	12.660	12.400	12.560	12.560	3,532,500
2025-04-01	12.640	12.800	12.480	12.540	12.540	5,273,291
2025-03-31	12.540	12.920	12.260	12.740	12.740	6,474,000
2025-03-28	12.760	12.920	12.500	12.540	12.540	3,621,500
2025-03-27	12.600	13.100	12.380	12.720	12.720	8,614,532
2025-03-26	12.600	12.600	12.280	12.500	12.500	6,679,500
2025-03-25	12.880	12.900	12.340	12.340	12.340	10,481,500
2025-03-24	13.300	13.360	12.800	12.860	12.860	10,945,500
2025-03-21	13.220	13.540	12.900	13.260	13.260	10,430,790
2025-03-20	13.600	13.600	13.120	13.140	13.140	10,574,000
2025-03-19	13.640	14.000	13.460	13.580	13.580	8,604,500
2025-03-18	13.980	13.980	13.720	13.780	13.780	7,449,000
2025-03-17	13.900	14.300	13.760	13.800	13.800	10,340,000
2025-03-14	13.620	13.900	13.560	13.700	13.700	9,780,094
2025-03-13	13.480	13.880	13.420	13.480	13.480	13,023,000
2025-03-12	13.460	13.760	13.280	13.400	13.400	8,185,800
2025-03-11	13.180	13.760	13.160	13.700	13.700	8,240,730
2025-03-10	13.960	14.080	13.200	13.480	13.480	13,843,504
2025-03-07	14.180	14.180	13.520	14.000	14.000	35,285,179
2025-03-06	14.320	14.480	13.880	14.180	14.180	23,706,500
2025-03-05	14.340	14.700	13.940	14.200	14.200	23,879,050
2025-03-04	13.820	14.360	13.640	14.140	14.140	22,326,200
2025-03-03	13.120	14.260	12.760	14.080	14.080	33,215,118
2025-02-28	14.140	14.280	12.800	12.960	12.960	27,962,755
2025-02-27	13.660	14.480	13.400	14.000	14.000	46,042,700
2025-02-26	12.720	13.580	12.460	13.560	13.560	35,596,271
2025-02-25	12.660	13.340	12.460	12.520	12.520	19,372,985
2025-02-24	12.260	12.900	11.700	12.880	12.880	25,225,180
2025-02-21	13.040	13.060	12.380	12.620	12.620	28,120,200
2025-02-20	13.500	13.560	13.000	13.000	13.000	18,194,175
2025-02-19	13.400	13.620	13.200	13.500	13.500	13,630,399
2025-02-18	13.780	13.860	13.420	13.620	13.620	20,317,771
2025-02-17	14.100	14.320	13.680	13.760	13.760	24,404,680
2025-02-14	13.960	14.160	13.800	14.100	14.100	19,014,100
2025-02-13	13.880	14.460	13.700	13.820	13.820	26,937,481
2025-02-12	14.000	14.200	13.580	13.880	13.880	14,010,800
2025-02-11	13.780	14.240	13.680	13.800	13.800	20,856,331

← NewerPage 7 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.