Koolearn Technology Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 13.820 | 13.880 | 13.500 | 13.680 | 13.680 | 21,576,529 |
| 2025-02-07 | 13.600 | 13.960 | 13.440 | 13.880 | 13.880 | 27,338,004 |
| 2025-02-06 | 13.760 | 13.780 | 13.180 | 13.520 | 13.520 | 24,384,319 |
| 2025-02-05 | 14.880 | 14.900 | 13.460 | 13.600 | 13.600 | 42,196,309 |
| 2025-02-04 | 14.720 | 15.100 | 14.520 | 14.840 | 14.840 | 4,574,000 |
| 2025-02-03 | 16.000 | 16.000 | 14.440 | 14.700 | 14.700 | 8,191,000 |
| 2025-01-28 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 2,659,000 |
| 2025-01-27 | 15.620 | 16.160 | 15.540 | 15.920 | 15.920 | 10,197,200 |
| 2025-01-24 | 16.080 | 16.080 | 15.360 | 15.540 | 15.540 | 15,476,699 |
| 2025-01-23 | 16.020 | 16.120 | 15.580 | 15.960 | 15.960 | 10,231,835 |
| 2025-01-22 | 15.200 | 15.980 | 14.600 | 15.800 | 15.800 | 21,517,653 |
| 2025-01-21 | 15.920 | 16.400 | 15.180 | 16.180 | 16.180 | 20,826,099 |
| 2025-01-20 | 17.200 | 17.620 | 15.700 | 15.740 | 15.740 | 23,049,654 |
| 2025-01-17 | 17.000 | 17.400 | 16.720 | 16.720 | 16.720 | 16,374,500 |
| 2025-01-16 | 16.360 | 16.980 | 16.360 | 16.660 | 16.660 | 12,293,932 |
| 2025-01-15 | 16.160 | 16.460 | 15.900 | 16.360 | 16.360 | 11,721,500 |
| 2025-01-14 | 15.800 | 16.280 | 15.760 | 16.000 | 16.000 | 18,805,000 |
| 2025-01-13 | 16.500 | 16.560 | 15.580 | 15.800 | 15.800 | 13,758,054 |
| 2025-01-10 | 17.000 | 17.120 | 16.020 | 16.460 | 16.460 | 21,069,500 |
| 2025-01-09 | 17.300 | 18.640 | 16.880 | 17.620 | 17.620 | 32,765,000 |
| 2025-01-08 | 16.980 | 17.680 | 16.640 | 17.300 | 17.300 | 27,032,500 |
| 2025-01-07 | 15.880 | 16.980 | 15.600 | 16.860 | 16.860 | 26,445,600 |
| 2025-01-06 | 16.760 | 17.060 | 15.560 | 15.680 | 15.680 | 23,553,700 |
| 2025-01-03 | 18.900 | 19.160 | 16.500 | 16.780 | 16.780 | 30,224,790 |
| 2025-01-02 | 18.940 | 19.280 | 18.200 | 18.500 | 18.500 | 28,252,100 |
| 2024-12-31 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 17,387,700 |
| 2024-12-30 | 17.040 | 18.520 | 17.020 | 17.920 | 17.920 | 24,368,000 |
| 2024-12-27 | 17.660 | 20.200 | 17.000 | 17.220 | 17.220 | 51,063,662 |
| 2024-12-24 | 17.920 | 17.920 | 17.920 | 17.920 | 17.920 | 34,646,300 |
| 2024-12-23 | 16.400 | 18.880 | 15.860 | 17.320 | 17.320 | 85,114,070 |
| 2024-12-20 | 14.860 | 16.940 | 14.860 | 16.360 | 16.360 | 84,815,467 |
| 2024-12-19 | 14.060 | 14.220 | 13.720 | 14.160 | 14.160 | 6,294,816 |
| 2024-12-18 | 14.260 | 14.360 | 14.100 | 14.160 | 14.160 | 3,866,700 |
| 2024-12-17 | 14.440 | 14.620 | 14.100 | 14.100 | 14.100 | 6,758,120 |
| 2024-12-16 | 14.920 | 15.000 | 14.300 | 14.420 | 14.420 | 6,726,233 |
| 2024-12-13 | 15.460 | 15.540 | 14.800 | 14.860 | 14.860 | 9,567,224 |
| 2024-12-12 | 15.580 | 15.940 | 15.200 | 15.640 | 15.640 | 9,058,700 |
| 2024-12-11 | 15.780 | 16.120 | 15.340 | 15.400 | 15.400 | 8,712,077 |
| 2024-12-10 | 17.000 | 17.500 | 15.480 | 15.500 | 15.500 | 19,210,200 |
| 2024-12-09 | 15.080 | 16.220 | 14.920 | 16.200 | 16.200 | 14,464,000 |
| 2024-12-06 | 14.520 | 15.420 | 14.480 | 15.080 | 15.080 | 11,642,030 |
| 2024-12-05 | 14.840 | 14.920 | 14.300 | 14.640 | 14.640 | 6,870,700 |
| 2024-12-04 | 14.860 | 14.980 | 14.640 | 14.840 | 14.840 | 4,939,100 |
| 2024-12-03 | 14.760 | 15.000 | 14.580 | 14.780 | 14.780 | 6,571,518 |
| 2024-12-02 | 14.720 | 14.860 | 14.320 | 14.760 | 14.760 | 8,122,500 |
| 2024-11-29 | 14.600 | 15.200 | 14.500 | 14.720 | 14.720 | 10,835,500 |
| 2024-11-28 | 14.600 | 14.960 | 14.360 | 14.360 | 14.360 | 5,897,500 |
| 2024-11-27 | 14.680 | 14.780 | 13.920 | 14.520 | 14.520 | 11,643,200 |
| 2024-11-26 | 15.240 | 15.280 | 14.640 | 14.680 | 14.680 | 8,989,150 |
| 2024-11-25 | 14.160 | 15.200 | 14.020 | 15.020 | 15.020 | 20,157,300 |
| 2024-11-22 | 14.300 | 14.420 | 13.620 | 13.780 | 13.780 | 7,864,022 |
| 2024-11-21 | 14.660 | 14.660 | 14.160 | 14.200 | 14.200 | 5,379,000 |
| 2024-11-20 | 14.500 | 14.700 | 14.300 | 14.580 | 14.580 | 4,485,018 |
| 2024-11-19 | 14.700 | 14.800 | 14.200 | 14.500 | 14.500 | 5,581,521 |
| 2024-11-18 | 14.760 | 14.940 | 14.420 | 14.540 | 14.540 | 4,927,639 |
| 2024-11-15 | 14.720 | 14.960 | 14.380 | 14.560 | 14.560 | 8,291,000 |
| 2024-11-14 | 15.640 | 15.640 | 14.620 | 14.680 | 14.680 | 12,335,600 |
| 2024-11-13 | 15.520 | 15.840 | 15.180 | 15.640 | 15.640 | 8,933,638 |
| 2024-11-12 | 16.360 | 16.620 | 15.340 | 15.500 | 15.500 | 12,185,197 |
| 2024-11-11 | 16.000 | 16.700 | 15.720 | 16.160 | 16.160 | 15,831,000 |
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.