JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.110	1.110	1.100	1.110	1.110	32,000
2023-05-22	1.160	1.180	1.130	1.140	1.125	106,000
2023-05-19	1.200	1.200	1.120	1.180	1.165	24,000
2023-05-18	1.130	1.200	1.130	1.200	1.184	6,000
2023-05-17	1.170	1.180	1.160	1.170	1.155	480,000
2023-05-16	1.170	1.170	1.170	1.170	1.155	10,000
2023-05-15	1.170	1.230	1.170	1.230	1.214	346,000
2023-05-12	1.120	1.170	1.110	1.170	1.155	10,000
2023-05-11	1.110	1.120	1.110	1.120	1.105	6,000
2023-05-10	1.140	1.140	1.140	1.140	1.125	4,000
2023-05-09	1.170	1.170	1.160	1.170	1.155	8,000
2023-05-08	1.160	1.240	1.160	1.240	1.224	64,000
2023-05-05	1.240	1.240	1.210	1.220	1.204	46,000
2023-05-04	1.240	1.240	1.240	1.240	1.224	0
2023-05-03	1.150	1.250	1.150	1.250	1.234	6,000
2023-05-02	1.220	1.240	1.170	1.210	1.194	50,000
2023-04-28	1.180	1.220	1.150	1.160	1.145	76,000
2023-04-27	1.200	1.200	1.200	1.200	1.184	0
2023-04-26	1.180	1.200	1.180	1.200	1.184	8,000
2023-04-25	1.180	1.200	1.180	1.180	1.165	96,000
2023-04-24	1.200	1.200	1.180	1.180	1.165	12,000
2023-04-21	1.200	1.200	1.200	1.200	1.184	0
2023-04-20	1.240	1.250	1.160	1.240	1.224	10,000
2023-04-19	1.200	1.280	1.180	1.220	1.204	146,000
2023-04-18	1.180	1.200	1.130	1.150	1.135	146,000
2023-04-17	1.120	1.200	1.120	1.200	1.184	10,000
2023-04-14	1.150	1.150	1.110	1.120	1.105	172,000
2023-04-13	1.090	1.200	1.000	1.100	1.086	5,138,000
2023-04-12	1.090	1.130	1.090	1.090	1.076	46,000
2023-04-11	1.150	1.200	1.070	1.150	1.135	310,000
2023-04-06	1.130	1.200	1.040	1.150	1.135	6,544,000
2023-04-04	1.100	1.140	1.100	1.130	1.115	100,000
2023-04-03	1.110	1.130	1.110	1.130	1.115	32,000
2023-03-31	1.200	1.200	1.130	1.150	1.135	228,000
2023-03-30	1.110	1.120	1.100	1.100	1.086	18,000
2023-03-29	1.200	1.200	1.100	1.100	1.086	21,306,000
2023-03-28	1.130	1.140	1.120	1.140	1.125	8,000
2023-03-27	1.150	1.150	1.110	1.120	1.105	154,000
2023-03-24	1.120	1.150	1.080	1.100	1.086	230,000
2023-03-23	1.220	1.230	1.030	1.120	1.105	112,016
2023-03-22	1.140	1.170	1.120	1.130	1.115	198,000
2023-03-21	1.190	1.190	1.130	1.150	1.135	138,000
2023-03-20	1.210	1.240	1.140	1.160	1.145	370,000
2023-03-17	1.230	1.240	1.200	1.210	1.194	208,000
2023-03-16	1.380	1.450	1.210	1.220	1.204	35,730,000
2023-03-15	1.210	1.300	1.210	1.220	1.204	182,000
2023-03-14	1.250	1.250	1.210	1.210	1.194	72,000
2023-03-13	1.240	1.300	1.220	1.300	1.283	170,000
2023-03-10	1.250	1.270	1.230	1.270	1.253	72,000
2023-03-09	1.300	1.300	1.230	1.300	1.283	64,000
2023-03-08	1.220	1.300	1.210	1.260	1.243	210,000
2023-03-07	1.370	1.370	1.210	1.240	1.224	284,000
2023-03-06	1.290	1.320	1.280	1.290	1.273	112,000
2023-03-03	1.300	1.340	1.300	1.340	1.322	130,000
2023-03-02	1.250	1.480	1.250	1.300	1.283	9,734,000
2023-03-01	1.270	1.300	1.250	1.250	1.234	168,000
2023-02-28	1.260	1.290	1.240	1.270	1.253	248,000
2023-02-27	1.290	1.290	1.290	1.290	1.273	0
2023-02-24	1.280	1.310	1.280	1.310	1.293	184,000
2023-02-23	1.310	1.330	1.270	1.310	1.293	140,000

← NewerPage 15 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.