Koolearn Technology Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 17.500 | 18.040 | 16.600 | 16.780 | 16.780 | 23,815,372 |
| 2024-11-07 | 15.540 | 17.380 | 15.200 | 17.040 | 17.040 | 26,627,884 |
| 2024-11-06 | 15.880 | 15.900 | 15.320 | 15.420 | 15.420 | 10,195,810 |
| 2024-11-05 | 15.380 | 15.860 | 15.060 | 15.840 | 15.840 | 17,657,663 |
| 2024-11-04 | 14.880 | 15.800 | 14.800 | 15.380 | 15.380 | 18,305,700 |
| 2024-11-01 | 14.900 | 15.040 | 14.400 | 14.660 | 14.660 | 5,858,600 |
| 2024-10-31 | 14.480 | 14.900 | 14.320 | 14.800 | 14.800 | 10,925,603 |
| 2024-10-30 | 14.940 | 15.080 | 14.240 | 14.360 | 14.360 | 10,107,603 |
| 2024-10-29 | 15.400 | 15.500 | 14.680 | 14.820 | 14.820 | 14,703,600 |
| 2024-10-28 | 14.120 | 15.200 | 14.080 | 14.900 | 14.900 | 25,939,316 |
| 2024-10-25 | 14.240 | 14.280 | 13.460 | 13.960 | 13.960 | 23,007,400 |
| 2024-10-24 | 15.120 | 15.180 | 14.020 | 14.160 | 14.160 | 33,820,415 |
| 2024-10-23 | 16.000 | 16.000 | 15.260 | 15.560 | 15.560 | 19,393,122 |
| 2024-10-22 | 16.380 | 16.560 | 15.780 | 15.860 | 15.860 | 12,419,053 |
| 2024-10-21 | 16.920 | 17.240 | 16.200 | 16.300 | 16.300 | 16,406,600 |
| 2024-10-18 | 15.780 | 17.040 | 15.620 | 16.620 | 16.620 | 20,380,900 |
| 2024-10-17 | 16.220 | 16.800 | 15.600 | 15.780 | 15.780 | 12,119,936 |
| 2024-10-16 | 15.520 | 16.560 | 15.460 | 16.300 | 16.300 | 19,610,170 |
| 2024-10-15 | 16.580 | 16.580 | 15.320 | 15.440 | 15.440 | 26,495,960 |
| 2024-10-14 | 18.300 | 18.300 | 16.500 | 17.060 | 17.060 | 24,733,788 |
| 2024-10-10 | 19.320 | 19.580 | 18.180 | 18.580 | 18.580 | 23,162,231 |
| 2024-10-09 | 20.700 | 22.350 | 18.380 | 18.920 | 18.920 | 36,457,305 |
| 2024-10-08 | 25.050 | 26.600 | 19.720 | 20.850 | 20.850 | 50,388,829 |
| 2024-10-07 | 27.350 | 27.350 | 22.650 | 24.450 | 24.450 | 17,405,454 |
| 2024-10-04 | 25.350 | 27.700 | 25.000 | 26.000 | 26.000 | 11,905,450 |
| 2024-10-03 | 29.100 | 30.000 | 23.200 | 25.350 | 25.350 | 27,683,089 |
| 2024-10-02 | 19.820 | 29.050 | 19.800 | 28.900 | 28.900 | 32,435,879 |
| 2024-09-30 | 17.060 | 19.960 | 16.600 | 19.760 | 19.760 | 41,306,920 |
| 2024-09-27 | 14.800 | 16.000 | 14.720 | 15.940 | 15.940 | 26,347,296 |
| 2024-09-26 | 13.200 | 14.440 | 12.940 | 14.420 | 14.420 | 25,789,708 |
| 2024-09-25 | 13.300 | 13.720 | 12.980 | 13.080 | 13.080 | 11,731,704 |
| 2024-09-24 | 12.500 | 13.180 | 12.120 | 13.080 | 13.080 | 16,602,200 |
| 2024-09-23 | 12.700 | 13.000 | 12.440 | 12.500 | 12.500 | 4,780,933 |
| 2024-09-20 | 12.280 | 12.980 | 12.160 | 12.700 | 12.700 | 8,028,999 |
| 2024-09-19 | 12.240 | 12.640 | 12.000 | 12.380 | 12.380 | 6,606,700 |
| 2024-09-17 | 11.880 | 12.260 | 11.580 | 12.200 | 12.200 | 1,717,200 |
| 2024-09-16 | 12.060 | 12.180 | 11.760 | 11.880 | 11.880 | 789,000 |
| 2024-09-13 | 12.240 | 12.460 | 12.020 | 12.080 | 12.080 | 4,695,000 |
| 2024-09-12 | 12.620 | 13.040 | 12.060 | 12.100 | 12.100 | 7,149,500 |
| 2024-09-11 | 12.700 | 12.740 | 12.420 | 12.600 | 12.600 | 2,783,075 |
| 2024-09-10 | 12.880 | 12.940 | 12.600 | 12.720 | 12.720 | 3,745,907 |
| 2024-09-09 | 12.580 | 12.940 | 12.100 | 12.880 | 12.880 | 7,241,210 |
| 2024-09-05 | 12.540 | 12.700 | 12.340 | 12.580 | 12.580 | 3,717,500 |
| 2024-09-04 | 12.800 | 12.820 | 12.420 | 12.540 | 12.540 | 3,869,100 |
| 2024-09-03 | 12.880 | 13.080 | 12.700 | 12.820 | 12.820 | 5,057,500 |
| 2024-09-02 | 13.060 | 13.200 | 12.400 | 12.780 | 12.780 | 7,511,500 |
| 2024-08-30 | 12.160 | 13.160 | 12.040 | 13.000 | 13.000 | 17,071,700 |
| 2024-08-29 | 11.940 | 12.160 | 11.520 | 12.140 | 12.140 | 8,022,277 |
| 2024-08-28 | 12.020 | 12.240 | 11.760 | 11.940 | 11.940 | 6,743,045 |
| 2024-08-27 | 11.560 | 12.380 | 11.300 | 11.900 | 11.900 | 12,142,744 |
| 2024-08-26 | 10.820 | 12.120 | 10.820 | 11.560 | 11.560 | 17,502,599 |
| 2024-08-23 | 10.560 | 11.100 | 10.400 | 10.880 | 10.880 | 9,324,712 |
| 2024-08-22 | 10.720 | 10.940 | 10.540 | 10.580 | 10.580 | 5,159,514 |
| 2024-08-21 | 10.900 | 10.900 | 10.640 | 10.720 | 10.720 | 3,422,000 |
| 2024-08-20 | 11.100 | 11.200 | 10.820 | 10.900 | 10.900 | 3,978,000 |
| 2024-08-19 | 10.780 | 11.180 | 10.760 | 11.040 | 11.040 | 7,495,000 |
| 2024-08-16 | 10.620 | 10.840 | 10.480 | 10.680 | 10.680 | 4,880,000 |
| 2024-08-15 | 10.140 | 10.640 | 10.000 | 10.600 | 10.600 | 9,606,050 |
| 2024-08-14 | 11.180 | 11.200 | 10.160 | 10.200 | 10.200 | 13,093,700 |
| 2024-08-13 | 11.140 | 11.300 | 10.840 | 11.140 | 11.140 | 8,515,050 |
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.