JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.740	0.740	0.740	0.740	0.740	0
2024-05-14	0.730	0.740	0.720	0.740	0.740	182,000
2024-05-13	0.720	0.730	0.710	0.730	0.730	48,000
2024-05-10	0.720	0.740	0.720	0.740	0.740	66,000
2024-05-09	0.700	0.700	0.690	0.700	0.700	52,000
2024-05-08	0.710	0.710	0.690	0.690	0.690	150,000
2024-05-07	0.710	0.710	0.710	0.710	0.710	0
2024-05-06	0.710	0.710	0.710	0.710	0.710	0
2024-05-03	0.710	0.710	0.710	0.710	0.710	0
2024-05-02	0.690	0.710	0.680	0.710	0.710	40,000
2024-04-30	0.710	0.710	0.700	0.700	0.700	138,000
2024-04-29	0.750	0.760	0.730	0.730	0.730	72,000
2024-04-26	0.690	0.690	0.680	0.690	0.690	74,000
2024-04-25	0.690	0.690	0.680	0.680	0.680	90,000
2024-04-24	0.690	0.690	0.690	0.690	0.690	0
2024-04-23	0.690	0.690	0.690	0.690	0.690	6,000
2024-04-22	0.690	0.690	0.690	0.690	0.690	0
2024-04-19	0.640	0.690	0.590	0.670	0.670	46,000
2024-04-18	0.700	0.700	0.680	0.680	0.680	90,000
2024-04-17	0.680	0.680	0.680	0.680	0.680	0
2024-04-16	0.680	0.680	0.660	0.680	0.680	64,000
2024-04-15	0.700	0.700	0.680	0.680	0.680	48,000
2024-04-12	0.700	0.700	0.700	0.700	0.700	2,000
2024-04-11	0.740	0.740	0.740	0.740	0.740	2,000
2024-04-10	0.700	0.710	0.700	0.710	0.710	26,000
2024-04-09	0.710	0.760	0.700	0.760	0.760	34,000
2024-04-08	0.720	0.720	0.710	0.710	0.710	20,000
2024-04-05	0.750	0.750	0.730	0.730	0.730	20,000
2024-04-03	0.760	0.770	0.740	0.740	0.740	72,000
2024-04-02	0.750	0.770	0.740	0.740	0.740	50,000
2024-03-28	0.720	0.750	0.720	0.750	0.750	2,000
2024-03-27	0.770	0.770	0.770	0.770	0.770	0
2024-03-26	0.770	0.770	0.770	0.770	0.770	0
2024-03-25	0.760	0.770	0.720	0.770	0.770	52,000
2024-03-22	0.790	0.790	0.730	0.770	0.770	16,000
2024-03-21	0.800	0.810	0.800	0.810	0.810	190,000
2024-03-20	0.750	0.830	0.750	0.800	0.800	98,000
2024-03-19	0.720	0.750	0.720	0.750	0.750	20,000
2024-03-18	0.740	0.740	0.720	0.720	0.720	12,000
2024-03-15	0.750	0.750	0.750	0.750	0.750	0
2024-03-14	0.760	0.760	0.760	0.760	0.760	0
2024-03-13	0.760	0.760	0.760	0.760	0.760	0
2024-03-12	0.770	0.770	0.760	0.760	0.760	16,000
2024-03-11	0.790	0.790	0.740	0.760	0.760	64,000
2024-03-08	0.790	0.790	0.780	0.780	0.780	22,000
2024-03-07	0.730	0.740	0.730	0.740	0.740	44,000
2024-03-06	0.720	0.730	0.720	0.730	0.730	178,000
2024-03-05	0.750	0.750	0.690	0.740	0.740	70,000
2024-03-04	0.750	0.750	0.750	0.750	0.750	4,000
2024-03-01	0.770	0.770	0.750	0.750	0.750	16,000
2024-02-29	0.780	0.780	0.780	0.780	0.780	0
2024-02-28	0.790	0.790	0.780	0.780	0.780	20,000
2024-02-27	0.790	0.820	0.730	0.770	0.770	176,000
2024-02-26	0.790	0.790	0.770	0.770	0.770	150,000
2024-02-23	0.800	0.800	0.750	0.750	0.750	238,000
2024-02-22	0.810	0.810	0.760	0.790	0.790	126,000
2024-02-21	0.800	0.800	0.780	0.790	0.790	68,000
2024-02-20	0.800	0.800	0.800	0.800	0.800	0
2024-02-19	0.790	0.810	0.790	0.800	0.800	20,000
2024-02-16	0.770	0.770	0.760	0.770	0.770	6,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.0150 HKD
2021-05-21	0.1125 HKD
2020-05-26	0.0750 HKD
2019-10-03	0.0750 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.