Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,866.24
+1,562.01(+2.39%)
CMC Crypto 200
1,364.61
-9.23(-0.67%)

JH Educational Technology INC. (1935.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.710

-0.030

(-4.05%)

At close: 02:26PM HKT

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.700	0.720	0.700	0.710	0.710	14,000
16 May 2024	0.740	0.740	0.740	0.740	0.740	-
14 May 2024	0.740	0.740	0.740	0.740	0.740	-
13 May 2024	0.720	0.720	0.710	0.730	0.730	48,000
10 May 2024	0.740	0.740	0.740	0.740	0.740	-
09 May 2024	0.700	0.700	0.690	0.700	0.700	52,000
08 May 2024	0.710	0.710	0.690	0.690	0.690	150,000
07 May 2024	0.710	0.710	0.710	0.710	0.710	-
06 May 2024	0.710	0.710	0.710	0.710	0.710	-
03 May 2024	0.710	0.710	0.710	0.710	0.710	-
02 May 2024	0.690	0.710	0.680	0.710	0.710	40,000
30 Apr 2024	0.700	0.700	0.700	0.700	0.700	-
29 Apr 2024	0.750	0.760	0.730	0.730	0.730	72,000
26 Apr 2024	0.690	0.690	0.680	0.690	0.690	74,000
25 Apr 2024	0.690	0.690	0.680	0.680	0.680	90,000
24 Apr 2024	0.690	0.690	0.690	0.690	0.690	-
23 Apr 2024	0.690	0.690	0.690	0.690	0.690	-
22 Apr 2024	0.690	0.690	0.690	0.690	0.690	-
19 Apr 2024	0.640	0.690	0.590	0.670	0.670	46,000
18 Apr 2024	0.700	0.700	0.680	0.680	0.680	90,000
17 Apr 2024	0.680	0.680	0.680	0.680	0.680	-
16 Apr 2024	0.680	0.680	0.660	0.680	0.680	64,000
15 Apr 2024	0.700	0.700	0.680	0.680	0.680	48,000
12 Apr 2024	0.700	0.700	0.700	0.700	0.700	2,000
11 Apr 2024	0.740	0.740	0.740	0.740	0.740	2,000
10 Apr 2024	0.710	0.710	0.710	0.710	0.710	-
09 Apr 2024	0.710	0.760	0.700	0.760	0.760	34,000
08 Apr 2024	0.720	0.720	0.710	0.710	0.710	20,000
05 Apr 2024	0.730	0.730	0.730	0.730	0.730	-
03 Apr 2024	0.740	0.740	0.740	0.740	0.740	-
02 Apr 2024	0.750	0.770	0.740	0.740	0.740	50,000
28 Mar 2024	0.720	0.720	0.720	0.750	0.750	2,000
27 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
26 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
25 Mar 2024	0.760	0.770	0.720	0.770	0.770	52,000
22 Mar 2024	0.770	0.770	0.770	0.770	0.770	-
21 Mar 2024	0.800	0.810	0.800	0.810	0.810	190,000
20 Mar 2024	0.750	0.830	0.750	0.800	0.800	98,000
19 Mar 2024	0.720	0.750	0.720	0.750	0.750	20,000
18 Mar 2024	0.740	0.740	0.720	0.720	0.720	12,000
15 Mar 2024	0.750	0.750	0.750	0.750	0.750	-
14 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
13 Mar 2024	0.760	0.760	0.760	0.760	0.760	-
12 Mar 2024	0.770	0.770	0.760	0.760	0.760	16,000
11 Mar 2024	0.790	0.790	0.740	0.760	0.760	64,000
08 Mar 2024	0.790	0.790	0.780	0.780	0.780	22,000
07 Mar 2024	0.730	0.740	0.730	0.740	0.740	44,000
06 Mar 2024	0.720	0.720	0.720	0.730	0.730	178,000
05 Mar 2024	0.750	0.750	0.690	0.740	0.740	70,000
04 Mar 2024	0.750	0.750	0.750	0.750	0.750	-
01 Mar 2024	0.770	0.770	0.750	0.750	0.750	16,000
29 Feb 2024	0.780	0.780	0.780	0.780	0.780	-
28 Feb 2024	0.780	0.780	0.780	0.780	0.780	-
27 Feb 2024	0.790	0.820	0.730	0.770	0.770	176,000
26 Feb 2024	0.790	0.790	0.770	0.770	0.770	150,000
23 Feb 2024	0.800	0.800	0.750	0.750	0.750	238,000
22 Feb 2024	0.810	0.810	0.760	0.790	0.790	126,000
21 Feb 2024	0.800	0.800	0.780	0.790	0.790	68,000
20 Feb 2024	0.800	0.800	0.800	0.800	0.800	-
19 Feb 2024	0.800	0.800	0.800	0.800	0.800	-
16 Feb 2024	0.770	0.770	0.760	0.770	0.770	6,000
15 Feb 2024	0.730	0.820	0.730	0.800	0.800	10,000
14 Feb 2024	0.780	0.780	0.780	0.780	0.780	-
09 Feb 2024	0.780	0.780	0.780	0.780	0.780	-
08 Feb 2024	0.800	0.800	0.800	0.780	0.780	10,000
07 Feb 2024	0.800	0.800	0.800	0.800	0.800	-
06 Feb 2024	0.810	0.810	0.810	0.810	0.810	6,000
05 Feb 2024	0.790	0.790	0.790	0.790	0.790	-
02 Feb 2024	0.790	0.790	0.790	0.790	0.790	-
01 Feb 2024	0.790	0.790	0.790	0.790	0.790	-
31 Jan 2024	0.790	0.790	0.790	0.790	0.790	-
30 Jan 2024	0.800	0.800	0.800	0.800	0.800	32,000
29 Jan 2024	0.790	0.790	0.790	0.790	0.790	-
26 Jan 2024	0.800	0.800	0.800	0.800	0.800	-
25 Jan 2024	0.800	0.800	0.800	0.800	0.800	-
24 Jan 2024	0.720	0.780	0.720	0.770	0.770	4,000
23 Jan 2024	0.710	0.710	0.680	0.680	0.680	560,000
22 Jan 2024	0.800	0.800	0.800	0.800	0.800	-
19 Jan 2024	0.730	0.730	0.730	0.730	0.730	2,000
18 Jan 2024	0.700	0.700	0.680	0.680	0.680	52,000
17 Jan 2024	0.690	0.710	0.690	0.690	0.690	48,000
16 Jan 2024	0.690	0.690	0.690	0.690	0.690	4,000
15 Jan 2024	0.690	0.690	0.690	0.690	0.690	-
12 Jan 2024	0.680	0.680	0.680	0.690	0.690	2,000
11 Jan 2024	0.710	0.710	0.660	0.720	0.720	6,000
10 Jan 2024	0.760	0.780	0.760	0.780	0.780	9,574
09 Jan 2024	0.800	0.800	0.800	0.800	0.800	-
08 Jan 2024	0.820	0.820	0.780	0.800	0.800	478,000
05 Jan 2024	0.820	0.820	0.800	0.810	0.810	220,000
04 Jan 2024	0.790	0.860	0.790	0.850	0.850	152,000
03 Jan 2024	0.730	0.760	0.730	0.750	0.750	128,000
02 Jan 2024	0.720	0.720	0.720	0.720	0.720	6,000
29 Dec 2023	0.710	0.710	0.710	0.710	0.710	-
28 Dec 2023	0.670	0.670	0.660	0.670	0.670	10,000
27 Dec 2023	0.670	0.670	0.660	0.660	0.660	162,000
22 Dec 2023	0.690	0.690	0.690	0.690	0.690	-
21 Dec 2023	0.680	0.680	0.680	0.690	0.690	6,000
20 Dec 2023	0.680	0.680	0.680	0.680	0.680	-
19 Dec 2023	0.680	0.690	0.680	0.680	0.680	52,000
18 Dec 2023	0.680	0.680	0.650	0.660	0.660	84,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,866.24+1,562.01(+2.39%)

CMC Crypto 2001,364.61-9.23(-0.67%)

JH Educational Technology INC. (1935.HK)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,866.24
+1,562.01(+2.39%)

CMC Crypto 200
1,364.61
-9.23(-0.67%)