JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.080	1.080	1.080	1.080	1.080	12,000
2026-04-29	1.080	1.080	1.080	1.080	1.080	0
2026-04-28	1.090	1.090	1.080	1.080	1.080	8,000
2026-04-27	1.120	1.120	1.090	1.090	1.090	312,000
2026-04-24	1.130	1.130	1.110	1.110	1.110	12,000
2026-04-23	1.140	1.140	1.110	1.110	1.110	12,000
2026-04-22	1.150	1.150	1.110	1.140	1.140	30,000
2026-04-21	1.150	1.240	1.110	1.110	1.110	1,214,000
2026-04-20	1.160	1.160	1.160	1.160	1.160	78,000
2026-04-17	1.200	1.220	1.200	1.210	1.210	22,000
2026-04-16	1.200	1.220	1.200	1.210	1.210	22,000
2026-04-15	1.110	1.240	1.110	1.240	1.240	366,000
2026-04-14	1.120	1.120	1.110	1.110	1.110	38,000
2026-04-13	1.200	1.200	1.120	1.120	1.120	12,000
2026-04-10	1.150	1.150	1.150	1.150	1.150	0
2026-04-09	1.150	1.150	1.150	1.150	1.150	18,000
2026-04-08	1.150	1.150	1.150	1.150	1.150	0
2026-04-02	1.140	1.150	1.110	1.150	1.150	6,000
2026-04-01	1.110	1.110	1.110	1.110	1.110	0
2026-03-31	1.110	1.110	1.110	1.110	1.110	104,000
2026-03-30	1.120	1.120	1.110	1.110	1.110	330,000
2026-03-27	1.120	1.120	1.120	1.120	1.120	24,000
2026-03-26	1.130	1.130	1.120	1.120	1.120	8,000
2026-03-25	1.150	1.150	1.110	1.140	1.140	30,000
2026-03-24	1.130	1.130	1.110	1.110	1.110	52,000
2026-03-23	1.190	1.210	1.130	1.210	1.210	70,000
2026-03-20	1.280	1.280	1.130	1.270	1.270	38,000
2026-03-19	1.240	1.240	1.110	1.230	1.230	10,000
2026-03-18	1.230	1.230	1.230	1.230	1.230	0
2026-03-17	1.200	1.240	1.150	1.230	1.230	18,000
2026-03-16	1.110	1.240	1.100	1.230	1.230	78,000
2026-03-13	1.090	1.110	1.090	1.110	1.110	6,000
2026-03-12	1.100	1.100	1.080	1.080	1.080	12,000
2026-03-11	1.100	1.100	1.100	1.100	1.100	0
2026-03-10	1.100	1.100	1.100	1.100	1.100	0
2026-03-09	1.110	1.230	1.100	1.100	1.100	26,000
2026-03-06	1.180	1.180	1.110	1.110	1.110	14,000
2026-03-05	1.080	1.170	1.080	1.170	1.170	14,000
2026-03-04	1.240	1.240	1.060	1.080	1.080	24,000
2026-03-03	1.200	1.230	1.200	1.230	1.230	52,000
2026-03-02	1.330	1.330	1.200	1.210	1.210	114,000
2026-02-27	1.470	1.470	1.300	1.340	1.340	328,000
2026-02-26	1.570	1.570	1.440	1.480	1.480	202,000
2026-02-25	1.500	1.570	1.480	1.480	1.480	68,000
2026-02-24	1.320	1.600	1.320	1.490	1.490	298,000
2026-02-23	1.360	1.360	1.230	1.360	1.360	430,000
2026-02-20	1.650	1.650	1.330	1.360	1.360	190,000
2026-02-16	1.590	1.700	1.590	1.650	1.650	70,000
2026-02-13	1.450	1.650	1.450	1.580	1.580	858,000
2026-02-12	1.150	1.500	1.150	1.470	1.470	1,768,000
2026-02-11	1.190	1.250	1.140	1.170	1.170	2,286,000
2026-02-10	0.920	1.250	0.920	1.190	1.190	1,330,000
2026-02-09	0.920	0.920	0.920	0.920	0.920	28,000
2026-02-06	0.880	0.920	0.880	0.890	0.890	74,000
2026-02-05	0.920	0.920	0.920	0.920	0.920	0
2026-02-04	0.920	0.920	0.920	0.920	0.920	0
2026-02-03	0.920	0.920	0.920	0.920	0.920	0
2026-02-02	0.880	0.920	0.880	0.920	0.920	74,000
2026-01-30	0.860	0.860	0.840	0.840	0.840	100,000
2026-01-29	0.880	0.900	0.850	0.850	0.850	220,000

← NewerPage 3 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.