JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.830	0.830	0.830	0.830	0.830	50,000
2025-02-07	0.810	0.810	0.810	0.810	0.810	0
2025-02-06	0.760	0.810	0.750	0.810	0.810	106,000
2025-02-05	0.740	0.770	0.740	0.760	0.760	64,000
2025-02-04	0.750	0.760	0.750	0.760	0.760	2,000
2025-02-03	0.790	0.790	0.750	0.760	0.760	4,000
2025-01-28	0.770	0.770	0.770	0.770	0.770	4,000
2025-01-27	0.760	0.770	0.720	0.750	0.750	278,000
2025-01-24	0.810	0.810	0.740	0.750	0.750	234,000
2025-01-23	0.840	0.840	0.790	0.790	0.790	50,000
2025-01-22	0.840	0.840	0.790	0.790	0.790	16,000
2025-01-21	0.820	0.820	0.790	0.790	0.790	68,000
2025-01-20	0.840	0.840	0.800	0.800	0.800	10,000
2025-01-17	0.790	0.790	0.790	0.790	0.790	0
2025-01-16	0.790	0.790	0.790	0.790	0.790	0
2025-01-15	0.790	0.790	0.790	0.790	0.790	0
2025-01-14	0.790	0.790	0.790	0.790	0.790	0
2025-01-13	0.790	0.790	0.780	0.790	0.790	12,000
2025-01-10	0.790	0.790	0.790	0.790	0.790	0
2025-01-09	0.790	0.790	0.790	0.790	0.790	0
2025-01-08	0.790	0.790	0.780	0.790	0.790	44,000
2025-01-07	0.790	0.790	0.790	0.790	0.790	8,000
2025-01-06	0.790	0.800	0.790	0.800	0.800	12,000
2025-01-03	0.790	0.790	0.780	0.780	0.780	30,000
2025-01-02	0.780	0.780	0.780	0.780	0.780	24,000
2024-12-31	0.790	0.790	0.780	0.780	0.780	8,000
2024-12-30	0.790	0.800	0.780	0.780	0.780	52,000
2024-12-27	0.780	0.790	0.780	0.790	0.790	50,000
2024-12-24	0.780	0.780	0.780	0.780	0.780	0
2024-12-23	0.820	0.820	0.780	0.780	0.780	86,000
2024-12-20	0.800	0.820	0.780	0.820	0.820	138,000
2024-12-19	0.800	0.800	0.800	0.800	0.800	0
2024-12-18	0.800	0.800	0.800	0.800	0.800	0
2024-12-17	0.800	0.800	0.780	0.800	0.800	28,000
2024-12-16	0.800	0.800	0.800	0.800	0.800	34,000
2024-12-13	0.800	0.800	0.800	0.800	0.800	4,000
2024-12-12	0.820	0.820	0.790	0.800	0.800	148,000
2024-12-11	0.820	0.820	0.800	0.800	0.800	16,000
2024-12-10	0.820	0.820	0.820	0.820	0.820	0
2024-12-09	0.830	0.830	0.800	0.810	0.810	1,142,000
2024-12-06	0.810	0.810	0.810	0.810	0.810	14,000
2024-12-05	0.820	0.820	0.810	0.810	0.810	4,000
2024-12-04	0.820	0.820	0.820	0.820	0.820	0
2024-12-03	0.820	0.820	0.800	0.820	0.820	480,000
2024-12-02	0.810	0.810	0.810	0.810	0.810	0
2024-11-29	0.820	0.820	0.810	0.810	0.810	42,000
2024-11-28	0.810	0.820	0.790	0.820	0.820	42,000
2024-11-27	0.830	0.830	0.830	0.830	0.830	0
2024-11-26	0.830	0.830	0.830	0.830	0.830	24,000
2024-11-25	0.830	0.830	0.830	0.830	0.830	0
2024-11-22	0.850	0.850	0.830	0.830	0.830	8,000
2024-11-21	0.840	0.840	0.840	0.840	0.840	4,000
2024-11-20	0.830	0.830	0.830	0.830	0.830	4,000
2024-11-19	0.820	0.830	0.820	0.830	0.830	8,000
2024-11-18	0.810	0.880	0.800	0.870	0.870	312,000
2024-11-15	0.870	0.870	0.870	0.870	0.870	124,000
2024-11-14	0.910	0.910	0.870	0.870	0.870	244,000
2024-11-13	0.870	0.870	0.870	0.870	0.870	0
2024-11-12	0.850	0.850	0.850	0.850	0.850	0
2024-11-11	0.900	0.910	0.850	0.850	0.850	112,000

← NewerPage 8 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.