JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.730	0.820	0.730	0.800	0.800	10,000
2024-02-14	0.780	0.780	0.780	0.780	0.780	0
2024-02-09	0.780	0.780	0.780	0.780	0.780	0
2024-02-08	0.800	0.800	0.780	0.780	0.780	10,000
2024-02-07	0.810	0.810	0.800	0.800	0.800	6,000
2024-02-06	0.810	0.810	0.810	0.810	0.810	6,000
2024-02-05	0.790	0.790	0.790	0.790	0.790	4,000
2024-02-02	0.790	0.790	0.790	0.790	0.790	2,000
2024-02-01	0.790	0.790	0.790	0.790	0.790	0
2024-01-31	0.790	0.790	0.790	0.790	0.790	0
2024-01-30	0.800	0.800	0.800	0.800	0.800	32,000
2024-01-29	0.790	0.790	0.790	0.790	0.790	0
2024-01-26	0.800	0.800	0.800	0.800	0.800	0
2024-01-25	0.770	0.830	0.770	0.800	0.800	22,000
2024-01-24	0.720	0.780	0.720	0.770	0.770	4,000
2024-01-23	0.710	0.710	0.680	0.680	0.680	560,000
2024-01-22	0.870	0.870	0.800	0.800	0.800	2,000
2024-01-19	0.730	0.730	0.730	0.730	0.730	2,000
2024-01-18	0.700	0.700	0.680	0.680	0.680	52,000
2024-01-17	0.690	0.710	0.690	0.690	0.690	48,000
2024-01-16	0.690	0.690	0.690	0.690	0.690	4,000
2024-01-15	0.680	0.690	0.680	0.690	0.690	2,000
2024-01-12	0.680	0.690	0.680	0.690	0.690	2,000
2024-01-11	0.710	0.720	0.660	0.720	0.720	6,000
2024-01-10	0.760	0.780	0.760	0.780	0.780	9,574
2024-01-09	0.800	0.800	0.800	0.800	0.800	2,000
2024-01-08	0.820	0.820	0.780	0.800	0.800	478,000
2024-01-05	0.820	0.820	0.800	0.810	0.810	220,000
2024-01-04	0.790	0.860	0.790	0.850	0.850	152,000
2024-01-03	0.730	0.760	0.730	0.750	0.750	128,000
2024-01-02	0.720	0.720	0.720	0.720	0.720	6,000
2023-12-29	0.680	0.710	0.680	0.710	0.710	14,000
2023-12-28	0.670	0.670	0.670	0.670	0.670	10,000
2023-12-27	0.670	0.670	0.660	0.660	0.660	162,000
2023-12-22	0.690	0.690	0.690	0.690	0.690	0
2023-12-21	0.680	0.690	0.680	0.690	0.690	6,000
2023-12-20	0.680	0.680	0.680	0.680	0.680	0
2023-12-19	0.680	0.690	0.680	0.680	0.680	52,000
2023-12-18	0.680	0.680	0.650	0.660	0.660	84,000
2023-12-15	0.680	0.680	0.680	0.680	0.680	8,000
2023-12-14	0.650	0.650	0.650	0.650	0.650	0
2023-12-13	0.650	0.650	0.650	0.650	0.650	0
2023-12-12	0.650	0.650	0.650	0.650	0.650	0
2023-12-11	0.650	0.650	0.650	0.650	0.650	0
2023-12-08	0.630	0.670	0.630	0.650	0.650	110,000
2023-12-07	0.620	0.640	0.620	0.630	0.630	128,000
2023-12-06	0.620	0.620	0.600	0.620	0.620	110,000
2023-12-05	0.590	0.600	0.580	0.600	0.600	116,000
2023-12-04	0.650	0.650	0.600	0.600	0.600	555,364
2023-12-01	0.700	0.750	0.650	0.650	0.650	240,000
2023-11-30	0.680	0.760	0.680	0.750	0.750	206,000
2023-11-29	0.650	0.650	0.650	0.650	0.650	0
2023-11-28	0.670	0.670	0.650	0.650	0.650	38,000
2023-11-27	0.670	0.670	0.670	0.670	0.670	0
2023-11-24	0.690	0.700	0.670	0.670	0.670	38,000
2023-11-23	0.710	0.710	0.700	0.710	0.710	16,000
2023-11-22	0.690	0.700	0.650	0.700	0.700	112,000
2023-11-21	0.670	0.680	0.670	0.680	0.680	10,000
2023-11-20	0.630	0.660	0.630	0.650	0.650	38,000
2023-11-17	0.660	0.660	0.630	0.640	0.640	78,000

← NewerPage 12 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.