JH Educational Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.910	0.910	0.850	0.860	0.860	12,000
2024-11-07	0.860	0.910	0.860	0.910	0.910	10,000
2024-11-06	0.900	0.900	0.900	0.900	0.900	0
2024-11-05	0.940	0.940	0.850	0.900	0.900	6,000
2024-11-04	0.920	0.920	0.920	0.920	0.920	0
2024-11-01	0.990	0.990	0.920	0.920	0.920	20,000
2024-10-31	0.920	0.970	0.920	0.970	0.970	1,478,000
2024-10-30	0.940	0.940	0.940	0.940	0.940	0
2024-10-29	0.890	0.960	0.890	0.940	0.940	244,000
2024-10-28	0.830	0.900	0.780	0.890	0.890	174,000
2024-10-25	0.810	0.810	0.810	0.810	0.810	0
2024-10-24	0.810	0.810	0.810	0.810	0.810	0
2024-10-23	0.810	0.810	0.810	0.810	0.810	0
2024-10-22	0.810	0.810	0.810	0.810	0.810	0
2024-10-21	0.810	0.810	0.810	0.810	0.810	0
2024-10-18	0.810	0.810	0.780	0.810	0.810	8,000
2024-10-17	0.810	0.810	0.810	0.810	0.810	4,000
2024-10-16	0.790	0.790	0.790	0.790	0.790	10,000
2024-10-15	0.840	0.840	0.780	0.780	0.780	4,000
2024-10-14	0.890	0.890	0.760	0.780	0.780	4,000
2024-10-10	0.850	0.870	0.800	0.870	0.870	30,000
2024-10-09	0.830	0.830	0.760	0.830	0.830	14,000
2024-10-08	0.900	0.900	0.810	0.830	0.830	166,000
2024-10-07	0.870	0.920	0.870	0.920	0.920	416,000
2024-10-04	0.850	0.930	0.850	0.860	0.860	442,000
2024-10-03	0.920	0.920	0.830	0.860	0.860	170,000
2024-10-02	0.850	0.920	0.720	0.860	0.860	326,000
2024-09-30	0.800	0.850	0.770	0.850	0.850	256,000
2024-09-27	0.780	0.810	0.770	0.780	0.780	118,000
2024-09-26	0.750	0.770	0.670	0.770	0.770	24,000
2024-09-25	0.750	0.750	0.750	0.750	0.750	0
2024-09-24	0.780	0.780	0.750	0.750	0.750	8,000
2024-09-23	0.770	0.770	0.760	0.760	0.760	16,000
2024-09-20	0.770	0.780	0.750	0.750	0.750	6,000
2024-09-19	0.740	0.740	0.740	0.740	0.740	66,000
2024-09-17	0.750	0.750	0.750	0.750	0.750	0
2024-09-16	0.750	0.750	0.750	0.750	0.750	0
2024-09-13	0.750	0.750	0.750	0.750	0.750	0
2024-09-12	0.760	0.760	0.720	0.750	0.750	4,000
2024-09-11	0.730	0.730	0.730	0.730	0.730	0
2024-09-10	0.730	0.730	0.730	0.730	0.730	0
2024-09-09	0.730	0.730	0.730	0.730	0.730	0
2024-09-05	0.730	0.730	0.730	0.730	0.730	0
2024-09-04	0.730	0.730	0.730	0.730	0.730	0
2024-09-03	0.760	0.760	0.720	0.730	0.730	6,000
2024-09-02	0.750	0.750	0.750	0.750	0.750	0
2024-08-30	0.800	0.800	0.690	0.750	0.750	44,000
2024-08-29	0.770	0.770	0.760	0.760	0.760	22,000
2024-08-28	0.710	0.720	0.690	0.710	0.710	84,000
2024-08-27	0.690	0.690	0.690	0.690	0.690	0
2024-08-26	0.690	0.690	0.690	0.690	0.690	0
2024-08-23	0.710	0.710	0.690	0.690	0.690	120,000
2024-08-22	0.740	0.740	0.710	0.710	0.710	100,000
2024-08-21	0.720	0.740	0.700	0.740	0.740	148,000
2024-08-20	0.700	0.700	0.700	0.700	0.700	0
2024-08-19	0.700	0.700	0.700	0.700	0.700	0
2024-08-16	0.700	0.700	0.700	0.700	0.700	0
2024-08-15	0.730	0.730	0.700	0.700	0.700	6,000
2024-08-14	0.710	0.710	0.710	0.710	0.710	0
2024-08-13	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 9 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.