JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.920	0.920	0.920	0.920	0.920	0
2025-08-04	0.920	0.920	0.920	0.920	0.920	0
2025-08-01	0.920	0.920	0.920	0.920	0.920	16,000
2025-07-31	0.920	0.920	0.880	0.880	0.880	52,000
2025-07-30	0.860	0.860	0.860	0.860	0.860	0
2025-07-29	0.920	0.920	0.860	0.860	0.860	118,000
2025-07-28	0.910	0.910	0.910	0.910	0.910	0
2025-07-25	0.910	0.910	0.910	0.910	0.910	0
2025-07-24	0.870	0.930	0.870	0.910	0.910	20,000
2025-07-23	0.880	0.880	0.880	0.880	0.880	0
2025-07-22	0.880	0.880	0.880	0.880	0.880	0
2025-07-21	0.920	0.920	0.860	0.860	0.860	86,000
2025-07-18	0.900	0.900	0.900	0.900	0.900	16,000
2025-07-17	0.910	0.920	0.890	0.900	0.900	106,000
2025-07-16	0.930	0.930	0.870	0.870	0.870	112,000
2025-07-15	0.920	0.940	0.920	0.920	0.920	62,000
2025-07-14	0.900	0.920	0.890	0.920	0.920	48,000
2025-07-11	0.890	0.890	0.890	0.890	0.890	11,844,000
2025-07-10	0.930	0.930	0.890	0.890	0.890	64,000
2025-07-09	0.850	0.880	0.850	0.880	0.880	194,000
2025-07-08	0.810	0.840	0.810	0.830	0.830	108,000
2025-07-07	0.810	0.810	0.810	0.810	0.810	8,000
2025-07-04	0.820	0.820	0.820	0.820	0.820	54,000
2025-07-03	0.820	0.820	0.820	0.820	0.820	116,000
2025-07-02	0.830	0.830	0.820	0.820	0.820	118,000
2025-06-30	0.840	0.840	0.820	0.820	0.820	70,000
2025-06-27	0.820	0.820	0.810	0.820	0.820	46,000
2025-06-26	0.820	0.850	0.820	0.850	0.850	240,000
2025-06-25	0.830	0.830	0.810	0.810	0.810	78,000
2025-06-24	0.830	0.830	0.820	0.830	0.830	44,000
2025-06-23	0.850	0.850	0.820	0.830	0.830	162,000
2025-06-20	0.830	0.830	0.830	0.830	0.830	4,000
2025-06-19	0.840	0.840	0.840	0.840	0.840	6,000
2025-06-18	0.850	0.850	0.830	0.830	0.830	132,000
2025-06-17	0.850	0.850	0.830	0.830	0.830	70,000
2025-06-16	0.850	0.850	0.810	0.850	0.850	146,000
2025-06-13	0.810	0.820	0.810	0.810	0.810	1,362,000
2025-06-12	0.800	0.800	0.760	0.780	0.780	316,000
2025-06-11	0.810	0.820	0.760	0.770	0.770	478,000
2025-06-10	0.780	0.780	0.770	0.770	0.770	28,000
2025-06-09	0.770	0.770	0.750	0.760	0.760	62,000
2025-06-06	0.800	0.800	0.760	0.760	0.760	286,000
2025-06-05	0.800	0.800	0.800	0.800	0.800	18,000
2025-06-04	0.830	0.830	0.830	0.830	0.830	0
2025-06-03	0.880	0.880	0.830	0.830	0.830	16,000
2025-06-02	0.840	0.840	0.830	0.830	0.830	10,000
2025-05-30	0.830	0.830	0.830	0.830	0.830	102,000
2025-05-29	0.830	0.840	0.830	0.830	0.830	202,000
2025-05-28	0.780	0.780	0.780	0.780	0.780	0
2025-05-27	0.780	0.780	0.780	0.780	0.780	0
2025-05-26	0.780	0.780	0.780	0.780	0.780	56,000
2025-05-23	0.790	0.830	0.790	0.790	0.790	24,000
2025-05-22	0.820	0.820	0.770	0.770	0.770	194,000
2025-05-21	0.820	0.820	0.820	0.820	0.820	14,000
2025-05-20	0.810	0.810	0.810	0.810	0.810	24,000
2025-05-19	0.820	0.820	0.810	0.810	0.810	22,000
2025-05-16	0.830	0.830	0.830	0.830	0.830	42,000
2025-05-15	0.830	0.830	0.830	0.830	0.830	0
2025-05-14	0.830	0.840	0.810	0.810	0.810	42,000
2025-05-13	0.820	0.820	0.820	0.820	0.820	0

← NewerPage 6 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.