JH Educational Technology INC. (1935.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.830

-0.020

(-2.35%)

At close: 10:47AM HKT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.820	0.850	0.850	0.830	0.830	28,000
Jun 13, 2024	0.850	0.850	0.850	0.850	0.850	-
Jun 12, 2024	0.850	0.850	0.850	0.850	0.850	4,000
Jun 11, 2024	0.850	0.850	0.850	0.850	0.850	-
Jun 07, 2024	0.830	0.830	0.830	0.830	0.830	-
Jun 06, 2024	0.840	0.840	0.800	0.830	0.830	150,000
Jun 05, 2024	0.850	0.850	0.840	0.840	0.840	26,000
Jun 04, 2024	0.750	0.790	0.740	0.790	0.790	100,000
Jun 03, 2024	0.790	0.790	0.790	0.790	0.790	-
May 31, 2024	0.820	0.820	0.820	0.820	0.820	-
May 30, 2024	0.820	0.820	0.820	0.820	0.820	-
May 29, 2024	0.820	0.820	0.820	0.820	0.820	-
May 28, 2024	0.790	0.830	0.790	0.820	0.820	54,000
May 27, 2024	0.760	0.760	0.760	0.760	0.760	-
May 24, 2024	0.800	0.810	0.780	0.780	0.780	32,000
May 23, 2024	0.800	0.800	0.800	0.800	0.800	-
May 22, 2024	0.760	0.760	0.760	0.760	0.760	-
May 21, 2024	0.760	0.760	0.760	0.760	0.760	-
May 20, 2024	0.750	0.750	0.750	0.750	0.750	24,000
May 17, 2024	0.700	0.720	0.700	0.710	0.710	14,000
May 16, 2024	0.740	0.740	0.740	0.740	0.740	-
May 14, 2024	0.740	0.740	0.740	0.740	0.740	-
May 13, 2024	0.720	0.720	0.710	0.730	0.730	48,000
May 10, 2024	0.740	0.740	0.740	0.740	0.740	-
May 09, 2024	0.700	0.700	0.690	0.700	0.700	52,000
May 08, 2024	0.710	0.710	0.690	0.690	0.690	150,000
May 07, 2024	0.710	0.710	0.710	0.710	0.710	-
May 06, 2024	0.710	0.710	0.710	0.710	0.710	-
May 03, 2024	0.710	0.710	0.710	0.710	0.710	-
May 02, 2024	0.690	0.710	0.680	0.710	0.710	40,000
Apr 30, 2024	0.700	0.700	0.700	0.700	0.700	-
Apr 29, 2024	0.750	0.760	0.730	0.730	0.730	72,000
Apr 26, 2024	0.690	0.690	0.680	0.690	0.690	74,000
Apr 25, 2024	0.690	0.690	0.680	0.680	0.680	90,000
Apr 24, 2024	0.690	0.690	0.690	0.690	0.690	-
Apr 23, 2024	0.690	0.690	0.690	0.690	0.690	-
Apr 22, 2024	0.690	0.690	0.690	0.690	0.690	-
Apr 19, 2024	0.640	0.690	0.590	0.670	0.670	46,000
Apr 18, 2024	0.700	0.700	0.680	0.680	0.680	90,000
Apr 17, 2024	0.680	0.680	0.680	0.680	0.680	-
Apr 16, 2024	0.680	0.680	0.660	0.680	0.680	64,000
Apr 15, 2024	0.700	0.700	0.680	0.680	0.680	48,000
Apr 12, 2024	0.700	0.700	0.700	0.700	0.700	2,000
Apr 11, 2024	0.740	0.740	0.740	0.740	0.740	2,000
Apr 10, 2024	0.710	0.710	0.710	0.710	0.710	-
Apr 09, 2024	0.710	0.760	0.700	0.760	0.760	34,000
Apr 08, 2024	0.720	0.720	0.710	0.710	0.710	20,000
Apr 05, 2024	0.730	0.730	0.730	0.730	0.730	-
Apr 03, 2024	0.740	0.740	0.740	0.740	0.740	-
Apr 02, 2024	0.750	0.770	0.740	0.740	0.740	50,000
Mar 28, 2024	0.720	0.720	0.720	0.750	0.750	2,000
Mar 27, 2024	0.770	0.770	0.770	0.770	0.770	-
Mar 26, 2024	0.770	0.770	0.770	0.770	0.770	-
Mar 25, 2024	0.760	0.770	0.720	0.770	0.770	52,000
Mar 22, 2024	0.770	0.770	0.770	0.770	0.770	-
Mar 21, 2024	0.800	0.810	0.800	0.810	0.810	190,000
Mar 20, 2024	0.750	0.830	0.750	0.800	0.800	98,000
Mar 19, 2024	0.720	0.750	0.720	0.750	0.750	20,000
Mar 18, 2024	0.740	0.740	0.720	0.720	0.720	12,000
Mar 15, 2024	0.750	0.750	0.750	0.750	0.750	-
Mar 14, 2024	0.760	0.760	0.760	0.760	0.760	-
Mar 13, 2024	0.760	0.760	0.760	0.760	0.760	-
Mar 12, 2024	0.770	0.770	0.760	0.760	0.760	16,000
Mar 11, 2024	0.790	0.790	0.740	0.760	0.760	64,000
Mar 08, 2024	0.790	0.790	0.780	0.780	0.780	22,000
Mar 07, 2024	0.730	0.740	0.730	0.740	0.740	44,000
Mar 06, 2024	0.720	0.720	0.720	0.730	0.730	178,000
Mar 05, 2024	0.750	0.750	0.690	0.740	0.740	70,000
Mar 04, 2024	0.750	0.750	0.750	0.750	0.750	-
Mar 01, 2024	0.770	0.770	0.750	0.750	0.750	16,000
Feb 29, 2024	0.780	0.780	0.780	0.780	0.780	-
Feb 28, 2024	0.780	0.780	0.780	0.780	0.780	-
Feb 27, 2024	0.790	0.820	0.730	0.770	0.770	176,000
Feb 26, 2024	0.790	0.790	0.770	0.770	0.770	150,000
Feb 23, 2024	0.800	0.800	0.750	0.750	0.750	238,000
Feb 22, 2024	0.810	0.810	0.760	0.790	0.790	126,000
Feb 21, 2024	0.800	0.800	0.780	0.790	0.790	68,000
Feb 20, 2024	0.800	0.800	0.800	0.800	0.800	-
Feb 19, 2024	0.800	0.800	0.800	0.800	0.800	-
Feb 16, 2024	0.770	0.770	0.760	0.770	0.770	6,000
Feb 15, 2024	0.730	0.820	0.730	0.800	0.800	10,000
Feb 14, 2024	0.780	0.780	0.780	0.780	0.780	-
Feb 09, 2024	0.780	0.780	0.780	0.780	0.780	-
Feb 08, 2024	0.800	0.800	0.800	0.780	0.780	10,000
Feb 07, 2024	0.800	0.800	0.800	0.800	0.800	-
Feb 06, 2024	0.810	0.810	0.810	0.810	0.810	6,000
Feb 05, 2024	0.790	0.790	0.790	0.790	0.790	-
Feb 02, 2024	0.790	0.790	0.790	0.790	0.790	-
Feb 01, 2024	0.790	0.790	0.790	0.790	0.790	-
Jan 31, 2024	0.790	0.790	0.790	0.790	0.790	-
Jan 30, 2024	0.800	0.800	0.800	0.800	0.800	32,000
Jan 29, 2024	0.790	0.790	0.790	0.790	0.790	-
Jan 26, 2024	0.800	0.800	0.800	0.800	0.800	-
Jan 25, 2024	0.800	0.800	0.800	0.800	0.800	-
Jan 24, 2024	0.720	0.780	0.720	0.770	0.770	4,000
Jan 23, 2024	0.710	0.710	0.680	0.680	0.680	560,000
Jan 22, 2024	0.800	0.800	0.800	0.800	0.800	-
Jan 19, 2024	0.730	0.730	0.730	0.730	0.730	2,000
Jan 18, 2024	0.700	0.700	0.680	0.680	0.680	52,000
Jan 17, 2024	0.690	0.710	0.690	0.690	0.690	48,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,632.63+573.03(+0.63%)

JH Educational Technology INC. (1935.HK)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,632.63
+573.03(+0.63%)