JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.890	0.890	0.860	0.890	0.890	12,000
2026-01-27	0.920	0.920	0.900	0.900	0.900	42,000
2026-01-26	0.900	0.910	0.880	0.880	0.880	104,000
2026-01-23	0.850	0.850	0.850	0.850	0.850	24,000
2026-01-22	0.850	0.850	0.850	0.850	0.850	38,000
2026-01-21	0.880	0.920	0.880	0.880	0.880	130,000
2026-01-20	0.850	0.850	0.840	0.850	0.850	18,000
2026-01-19	0.880	0.880	0.840	0.850	0.850	316,000
2026-01-16	0.850	0.870	0.850	0.870	0.870	56,000
2026-01-15	0.850	0.850	0.850	0.850	0.850	10,000
2026-01-14	0.870	0.870	0.860	0.860	0.860	72,000
2026-01-13	0.880	0.880	0.870	0.870	0.870	86,000
2026-01-12	0.880	0.880	0.880	0.880	0.880	0
2026-01-09	0.880	0.880	0.880	0.880	0.880	150,000
2026-01-08	0.880	0.890	0.880	0.890	0.890	72,000
2026-01-07	0.910	0.920	0.880	0.900	0.900	40,000
2026-01-06	0.910	0.910	0.870	0.880	0.880	158,000
2026-01-05	0.950	0.950	0.850	0.850	0.850	284,000
2026-01-02	0.910	0.910	0.910	0.910	0.910	28,000
2025-12-31	0.900	0.930	0.890	0.890	0.890	22,000
2025-12-30	0.870	0.870	0.870	0.870	0.870	7,227
2025-12-29	0.900	0.900	0.860	0.880	0.880	54,000
2025-12-24	0.890	0.890	0.890	0.890	0.890	22,000
2025-12-23	0.890	0.890	0.860	0.860	0.860	22,000
2025-12-22	0.820	0.900	0.820	0.890	0.890	26,000
2025-12-19	0.830	0.830	0.830	0.830	0.830	0
2025-12-18	0.840	0.890	0.830	0.830	0.830	60,000
2025-12-17	0.830	0.830	0.830	0.830	0.830	0
2025-12-16	0.850	0.850	0.830	0.830	0.830	6,000
2025-12-15	0.820	0.820	0.820	0.820	0.820	0
2025-12-12	0.820	0.820	0.820	0.820	0.820	12,000
2025-12-11	0.830	0.830	0.830	0.830	0.830	0
2025-12-10	0.830	0.830	0.830	0.830	0.830	0
2025-12-09	0.810	0.870	0.810	0.830	0.830	62,000
2025-12-08	0.820	0.820	0.820	0.820	0.820	24,000
2025-12-05	0.820	0.820	0.820	0.820	0.820	0
2025-12-04	0.820	0.820	0.820	0.820	0.820	0
2025-12-03	0.820	0.820	0.820	0.820	0.820	0
2025-12-02	0.820	0.820	0.820	0.820	0.820	0
2025-12-01	0.820	0.820	0.820	0.820	0.820	0
2025-11-28	0.810	0.810	0.810	0.810	0.810	6,000
2025-11-27	0.810	0.810	0.810	0.810	0.810	0
2025-11-26	0.810	0.810	0.810	0.810	0.810	106,000
2025-11-25	0.820	0.820	0.820	0.820	0.820	14,000
2025-11-24	0.750	0.800	0.750	0.800	0.800	48,000
2025-11-21	0.830	0.830	0.750	0.750	0.750	584,000
2025-11-20	0.860	0.860	0.830	0.830	0.830	72,000
2025-11-19	0.850	0.870	0.850	0.860	0.860	30,000
2025-11-18	0.850	0.850	0.850	0.850	0.850	0
2025-11-17	0.860	0.860	0.850	0.850	0.850	34,000
2025-11-14	0.860	0.860	0.850	0.850	0.850	8,000
2025-11-13	0.870	0.870	0.870	0.870	0.870	78,000
2025-11-12	0.880	0.900	0.860	0.870	0.870	60,000
2025-11-11	0.930	0.930	0.850	0.860	0.860	702,000
2025-11-10	0.940	0.940	0.940	0.940	0.940	14,000
2025-11-07	0.930	0.930	0.920	0.920	0.920	28,000
2025-11-06	0.940	0.940	0.940	0.940	0.940	0
2025-11-05	0.940	0.950	0.940	0.940	0.940	20,000
2025-11-04	0.920	0.960	0.920	0.940	0.940	18,000
2025-11-03	0.980	0.980	0.920	0.920	0.920	32,000

← NewerPage 4 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.