JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.810	0.810	0.810	0.810	0.810	0
2025-05-09	0.810	0.810	0.810	0.810	0.810	14,000
2025-05-08	0.850	0.850	0.800	0.800	0.800	44,000
2025-05-07	0.800	0.800	0.800	0.800	0.800	64,000
2025-05-06	0.800	0.800	0.800	0.800	0.800	46,000
2025-05-02	0.790	0.790	0.790	0.790	0.790	0
2025-04-30	0.790	0.790	0.790	0.790	0.790	0
2025-04-29	0.800	0.800	0.780	0.780	0.780	48,000
2025-04-28	0.830	0.830	0.800	0.800	0.800	122,000
2025-04-25	0.840	0.840	0.810	0.810	0.810	100,000
2025-04-24	0.800	0.830	0.800	0.830	0.830	162,000
2025-04-23	0.810	0.810	0.780	0.780	0.780	84,000
2025-04-22	0.830	0.850	0.800	0.800	0.800	170,000
2025-04-17	0.780	0.780	0.780	0.780	0.780	0
2025-04-16	0.760	0.770	0.740	0.740	0.740	29,050
2025-04-15	0.730	0.740	0.730	0.730	0.730	92,000
2025-04-14	0.700	0.710	0.690	0.710	0.710	12,000
2025-04-11	0.700	0.700	0.700	0.700	0.700	0
2025-04-10	0.750	0.760	0.700	0.700	0.700	306,000
2025-04-09	0.710	0.710	0.700	0.700	0.700	30,000
2025-04-08	0.710	0.710	0.710	0.710	0.710	0
2025-04-07	0.750	0.750	0.710	0.710	0.710	198,000
2025-04-03	0.760	0.780	0.760	0.760	0.760	54,000
2025-04-02	0.760	0.780	0.750	0.780	0.780	8,000
2025-04-01	0.780	0.780	0.780	0.780	0.780	0
2025-03-31	0.820	0.820	0.780	0.780	0.780	468,000
2025-03-28	0.880	0.880	0.880	0.880	0.880	10,000
2025-03-27	0.880	0.880	0.850	0.880	0.880	88,000
2025-03-26	0.880	0.880	0.810	0.820	0.820	86,000
2025-03-25	0.860	0.880	0.810	0.880	0.880	288,000
2025-03-24	0.860	0.860	0.860	0.860	0.860	0
2025-03-21	0.860	0.860	0.860	0.860	0.860	0
2025-03-20	0.880	0.880	0.880	0.880	0.880	0
2025-03-19	0.880	0.880	0.880	0.880	0.880	0
2025-03-18	0.800	0.880	0.780	0.880	0.880	318,000
2025-03-17	0.830	0.840	0.780	0.800	0.800	328,000
2025-03-14	0.800	0.800	0.800	0.800	0.800	0
2025-03-13	0.790	0.790	0.790	0.790	0.790	0
2025-03-12	0.790	0.790	0.790	0.790	0.790	0
2025-03-11	0.790	0.790	0.790	0.790	0.790	0
2025-03-10	0.810	0.810	0.780	0.780	0.780	48,000
2025-03-07	0.810	0.820	0.780	0.810	0.810	182,000
2025-03-06	0.830	0.830	0.780	0.810	0.810	262,000
2025-03-05	0.780	0.830	0.780	0.830	0.830	132,000
2025-03-04	0.770	0.830	0.770	0.830	0.830	194,000
2025-03-03	0.760	0.760	0.760	0.760	0.760	0
2025-02-28	0.800	0.800	0.760	0.760	0.760	12,000
2025-02-27	0.800	0.800	0.760	0.780	0.780	42,000
2025-02-26	0.790	0.800	0.740	0.800	0.800	278,000
2025-02-25	0.780	0.780	0.750	0.750	0.750	104,000
2025-02-24	0.780	0.780	0.750	0.750	0.750	108,000
2025-02-21	0.800	0.800	0.770	0.800	0.800	50,000
2025-02-20	0.780	0.800	0.760	0.800	0.800	174,000
2025-02-19	0.790	0.820	0.780	0.800	0.800	82,000
2025-02-18	0.820	0.820	0.820	0.820	0.820	0
2025-02-17	0.800	0.820	0.780	0.820	0.820	16,000
2025-02-14	0.830	0.830	0.820	0.820	0.820	4,000
2025-02-13	0.800	0.800	0.800	0.800	0.800	0
2025-02-12	0.810	0.810	0.790	0.790	0.790	14,000
2025-02-11	0.820	0.820	0.820	0.820	0.820	0

← NewerPage 7 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.