JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.960	1.000	0.950	0.970	0.970	60,000
2025-10-30	0.990	0.990	0.960	0.980	0.980	92,000
2025-10-28	0.950	0.990	0.900	0.960	0.960	88,000
2025-10-27	0.940	0.950	0.900	0.950	0.950	78,000
2025-10-24	0.950	0.950	0.880	0.930	0.930	6,000
2025-10-23	0.910	0.910	0.910	0.910	0.910	44,000
2025-10-22	0.910	0.910	0.910	0.910	0.910	44,000
2025-10-21	1.000	1.000	0.880	0.940	0.940	62,000
2025-10-20	0.950	0.950	0.900	0.900	0.900	58,000
2025-10-17	0.870	0.980	0.870	0.950	0.950	52,000
2025-10-16	1.010	1.010	0.880	0.890	0.890	200,000
2025-10-15	1.050	1.290	0.960	0.970	0.970	758,000
2025-10-14	0.880	1.030	0.870	1.030	1.030	530,000
2025-10-13	0.840	0.910	0.840	0.850	0.850	324,000
2025-10-10	0.910	0.910	0.830	0.830	0.830	346,000
2025-10-09	0.910	0.910	0.880	0.880	0.880	34,000
2025-10-08	0.920	0.920	0.890	0.890	0.890	20,000
2025-10-06	0.880	0.920	0.870	0.920	0.920	62,000
2025-10-03	0.870	0.870	0.870	0.870	0.870	0
2025-10-02	0.920	0.920	0.870	0.870	0.870	6,000
2025-09-30	0.900	0.900	0.900	0.900	0.900	0
2025-09-29	0.870	0.900	0.870	0.900	0.900	16,000
2025-09-26	0.870	0.890	0.870	0.890	0.890	78,000
2025-09-25	0.930	0.930	0.890	0.890	0.890	70,000
2025-09-24	0.940	0.940	0.900	0.900	0.900	4,000
2025-09-23	0.950	0.950	0.890	0.940	0.940	56,000
2025-09-22	0.910	0.910	0.900	0.900	0.900	84,000
2025-09-19	0.950	0.950	0.900	0.900	0.900	28,000
2025-09-18	0.960	0.960	0.910	0.920	0.920	54,000
2025-09-17	0.910	0.990	0.900	0.950	0.950	460,000
2025-09-16	0.920	0.920	0.890	0.900	0.900	44,000
2025-09-15	0.920	0.920	0.880	0.880	0.880	38,000
2025-09-12	0.880	0.900	0.860	0.880	0.880	874,000
2025-09-11	0.860	0.870	0.860	0.860	0.860	314,000
2025-09-10	0.860	0.900	0.860	0.900	0.900	3,024,000
2025-09-09	0.860	0.860	0.860	0.860	0.860	42,000
2025-09-08	0.870	0.870	0.870	0.870	0.870	0
2025-09-05	0.860	0.860	0.860	0.860	0.860	0
2025-09-04	0.860	0.860	0.860	0.860	0.860	0
2025-09-03	0.860	0.870	0.860	0.860	0.860	22,000
2025-09-02	0.860	0.860	0.860	0.860	0.860	0
2025-09-01	0.900	0.900	0.860	0.860	0.860	64,000
2025-08-29	0.880	0.900	0.880	0.880	0.880	658,000
2025-08-28	0.860	0.900	0.860	0.890	0.890	16,000
2025-08-27	0.860	0.860	0.860	0.860	0.860	0
2025-08-26	0.900	0.900	0.850	0.850	0.850	88,000
2025-08-25	0.880	0.880	0.860	0.860	0.860	34,000
2025-08-22	0.880	0.880	0.880	0.880	0.880	0
2025-08-21	0.850	0.860	0.850	0.860	0.860	8,000
2025-08-20	0.880	0.900	0.880	0.880	0.880	56,000
2025-08-19	0.840	0.840	0.840	0.840	0.840	62,000
2025-08-18	0.860	0.860	0.830	0.830	0.830	122,000
2025-08-15	0.860	0.860	0.850	0.850	0.850	24,000
2025-08-14	0.870	0.870	0.860	0.860	0.860	14,000
2025-08-13	0.870	0.870	0.870	0.870	0.870	0
2025-08-12	0.850	0.890	0.850	0.870	0.870	48,000
2025-08-11	0.850	0.850	0.850	0.850	0.850	4,000
2025-08-08	0.850	0.850	0.850	0.850	0.850	2,000
2025-08-07	0.890	0.890	0.850	0.850	0.850	58,000
2025-08-06	0.910	0.910	0.850	0.850	0.850	242,000

← NewerPage 5 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.