JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.740	0.750	0.740	0.750	0.750	6,000
2026-07-28	0.760	0.760	0.750	0.750	0.750	132,000
2026-07-27	0.760	0.760	0.760	0.760	0.760	0
2026-07-24	0.750	0.750	0.750	0.750	0.750	0
2026-07-23	0.840	0.840	0.740	0.750	0.750	4,000
2026-07-22	0.840	0.840	0.740	0.750	0.750	4,000
2026-07-21	0.740	0.740	0.740	0.740	0.740	0
2026-07-20	0.840	0.840	0.740	0.740	0.740	4,000
2026-07-17	0.750	0.750	0.750	0.750	0.750	0
2026-07-16	0.750	0.750	0.750	0.750	0.750	0
2026-07-15	0.770	0.770	0.750	0.750	0.750	94,000
2026-07-14	0.750	0.760	0.750	0.750	0.750	50,000
2026-07-13	0.770	0.770	0.720	0.750	0.750	18,000
2026-07-10	0.760	0.760	0.750	0.750	0.750	102,000
2026-07-09	0.740	0.840	0.740	0.760	0.760	24,000
2026-07-08	0.780	0.780	0.720	0.740	0.740	14,000
2026-07-07	0.800	0.800	0.790	0.790	0.790	16,000
2026-07-06	0.800	0.810	0.800	0.810	0.810	216,000
2026-07-03	0.800	0.800	0.800	0.800	0.800	216,000
2026-07-02	0.800	0.800	0.800	0.800	0.800	216,000
2026-06-30	0.760	0.760	0.720	0.760	0.760	348,000
2026-06-29	0.780	0.800	0.740	0.800	0.800	168,000
2026-06-26	0.810	0.830	0.760	0.830	0.830	240,000
2026-06-25	0.820	0.820	0.820	0.820	0.820	0
2026-06-24	0.810	0.810	0.810	0.810	0.810	10,000
2026-06-23	0.770	0.810	0.770	0.810	0.810	132,000
2026-06-22	0.770	0.780	0.770	0.780	0.780	132,000
2026-06-18	0.790	0.790	0.750	0.750	0.750	324,000
2026-06-17	0.940	0.940	0.790	0.800	0.800	46,000
2026-06-16	0.840	0.840	0.840	0.840	0.840	0
2026-06-15	0.830	0.860	0.830	0.860	0.860	14,000
2026-06-12	0.850	0.850	0.750	0.770	0.770	32,000
2026-06-11	0.850	0.850	0.850	0.850	0.850	128,000
2026-06-10	0.860	0.870	0.860	0.870	0.870	6,000
2026-06-09	0.900	0.900	0.900	0.900	0.900	0
2026-06-08	0.910	0.910	0.900	0.900	0.900	16,000
2026-06-05	0.920	0.930	0.920	0.930	0.930	114,000
2026-06-04	1.070	1.070	0.930	0.950	0.950	4,000
2026-06-03	1.030	1.030	1.030	1.030	1.030	0
2026-06-02	1.040	1.040	1.030	1.030	1.030	2,000
2026-06-01	1.030	1.030	0.910	1.030	1.030	34,000
2026-05-29	1.030	1.030	1.030	1.030	1.030	0
2026-05-28	1.050	1.050	1.030	1.030	1.030	32,000
2026-05-27	1.050	1.050	1.050	1.050	1.050	28,000
2026-05-26	1.110	1.110	1.050	1.050	1.050	14,000
2026-05-22	1.100	1.100	1.050	1.050	1.050	14,000
2026-05-21	1.040	1.040	1.040	1.040	1.040	0
2026-05-20	1.040	1.040	1.040	1.040	1.040	0
2026-05-19	1.040	1.040	1.040	1.040	1.040	0
2026-05-18	1.040	1.040	1.040	1.040	1.040	0
2026-05-15	1.030	1.030	1.030	1.030	1.030	0
2026-05-14	1.030	1.030	1.030	1.030	1.030	0
2026-05-13	1.030	1.030	1.030	1.030	1.030	0
2026-05-12	1.030	1.030	1.030	1.030	1.030	26,000
2026-05-11	1.030	1.030	1.030	1.030	1.030	0
2026-05-08	1.030	1.030	1.030	1.030	1.030	0
2026-05-07	1.080	1.080	1.030	1.030	1.030	32,000
2026-05-06	1.070	1.070	1.030	1.030	1.030	18,000
2026-05-05	1.050	1.080	1.050	1.080	1.080	24,000
2026-05-04	1.080	1.080	1.080	1.080	1.080	58,000

← NewerPage 2 of 5 · 246 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.