JH Educational Technology INC.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01935 | 2019-06-18 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 0.890 | 0.890 | 0.900 | 180,720 | 0.890 | 0.890 | 0.900 | 0.810 | 0.900 | 212,000 | 0.8525 | 9.88% |
| 2025-11-28 | 0 | 20 | 0.810 | 0.810 | 0.950 | 1,559,840 | 0.810 | 0.810 | 0.950 | 0.750 | 0.980 | 1,854,000 | 0.8413 | -16.49% |
| 2025-10-31 | 0 | 20 | 0.970 | 0.970 | 0.980 | 2,746,340 | 0.970 | 0.970 | 0.980 | 0.830 | 1.290 | 2,820,000 | 0.9739 | 7.78% |
| 2025-09-30 | 0 | 22 | 0.900 | 0.870 | 0.930 | 4,655,660 | 0.900 | 0.870 | 0.930 | 0.860 | 0.990 | 5,272,000 | 0.8831 | 2.27% |
| 2025-08-29 | 0 | 21 | 0.880 | 0.880 | 0.900 | 1,280,000 | 0.880 | 0.880 | 0.900 | 0.830 | 0.920 | 1,452,000 | 0.8815 | 0.00% |
| 2025-07-31 | 0 | 22 | 0.880 | 0.860 | 0.920 | 11,668,080 | 0.880 | 0.860 | 0.920 | 0.810 | 0.940 | 13,126,000 | 0.8889 | 7.32% |
| 2025-06-30 | 0 | 21 | 0.820 | 0.820 | 0.840 | 2,887,700 | 0.820 | 0.820 | 0.840 | 0.750 | 0.880 | 3,574,000 | 0.8080 | -1.20% |
| 2025-05-30 | 0 | 20 | 0.830 | 0.830 | 0.840 | 713,680 | 0.830 | 0.830 | 0.840 | 0.770 | 0.850 | 874,000 | 0.8166 | 5.06% |
| 2025-04-30 | 0 | 19 | 0.790 | 0.790 | 0.830 | 1,088,537 | 0.790 | 0.790 | 0.830 | 0.690 | 0.850 | 1,415,050 | 0.7693 | 1.28% |
| 2025-03-31 | 0 | 21 | 0.780 | 0.740 | 0.780 | 2,000,700 | 0.780 | 0.740 | 0.780 | 0.770 | 0.880 | 2,404,000 | 0.8322 | 2.63% |
| 2025-02-28 | 0 | 20 | 0.760 | 0.760 | 0.800 | 869,840 | 0.760 | 0.760 | 0.800 | 0.740 | 0.830 | 1,110,000 | 0.7836 | -1.30% |
| 2025-01-28 | 0 | 19 | 0.770 | 0.750 | 0.790 | 612,000 | 0.770 | 0.750 | 0.790 | 0.720 | 0.840 | 790,000 | 0.7747 | -1.28% |
| 2024-12-31 | 0 | 20 | 0.780 | 0.780 | 0.890 | 1,787,840 | 0.780 | 0.780 | 0.890 | 0.780 | 0.830 | 2,204,000 | 0.8112 | -3.70% |
| 2024-11-29 | 0 | 21 | 0.810 | 0.810 | 0.840 | 837,680 | 0.810 | 0.810 | 0.840 | 0.790 | 0.990 | 972,000 | 0.8618 | -16.49% |
| 2024-10-31 | 0 | 21 | 0.970 | 0.890 | 0.970 | 3,152,340 | 0.970 | 0.890 | 0.970 | 0.720 | 0.970 | 3,490,000 | 0.9032 | 14.12% |
| 2024-09-30 | 0 | 19 | 0.850 | 0.840 | 0.850 | 399,100 | 0.850 | 0.840 | 0.850 | 0.670 | 0.850 | 504,000 | 0.7919 | 13.33% |
| 2024-08-30 | 0 | 22 | 0.750 | 0.750 | 0.790 | 765,420 | 0.750 | 0.750 | 0.790 | 0.660 | 0.800 | 1,064,000 | 0.7194 | 5.63% |
| 2024-07-31 | 0 | 22 | 0.710 | 0.700 | 0.760 | 403,120 | 0.710 | 0.700 | 0.760 | 0.700 | 0.780 | 542,000 | 0.7438 | -6.58% |
| 2024-06-28 | 0 | 19 | 0.760 | 0.740 | 0.760 | 441,300 | 0.760 | 0.740 | 0.760 | 0.740 | 0.850 | 550,000 | 0.8024 | -7.32% |
| 2024-05-31 | 0 | 21 | 0.820 | 0.780 | 0.840 | 558,120 | 0.820 | 0.780 | 0.840 | 0.680 | 0.830 | 764,000 | 0.7305 | 17.14% |
| 2024-04-30 | 0 | 20 | 0.700 | 0.700 | 0.720 | 603,180 | 0.700 | 0.700 | 0.720 | 0.590 | 0.770 | 854,000 | 0.7063 | -6.67% |
| 2024-03-28 | 0 | 20 | 0.750 | 0.700 | 0.750 | 609,840 | 0.750 | 0.700 | 0.750 | 0.690 | 0.830 | 804,000 | 0.7585 | -3.85% |
| 2024-02-29 | 0 | 19 | 0.780 | 0.720 | 0.780 | 656,920 | 0.780 | 0.720 | 0.780 | 0.730 | 0.820 | 842,000 | 0.7802 | -1.27% |
| 2024-01-31 | 0 | 22 | 0.790 | 0.710 | 0.790 | 1,309,921 | 0.790 | 0.710 | 0.790 | 0.660 | 0.870 | 1,731,574 | 0.7565 | 11.27% |
| 2023-12-29 | 0 | 19 | 0.710 | 0.710 | 0.720 | 1,026,091 | 0.710 | 0.710 | 0.720 | 0.580 | 0.750 | 1,595,364 | 0.6432 | -5.33% |
| 2023-11-30 | 0 | 22 | 0.750 | 0.750 | 0.790 | 1,534,728 | 0.750 | 0.750 | 0.790 | 0.630 | 0.920 | 2,124,276 | 0.7225 | -18.48% |
| 2023-10-31 | 0 | 20 | 0.920 | 0.870 | 0.940 | 340,674 | 0.920 | 0.870 | 0.940 | 0.850 | 0.990 | 380,582 | 0.8951 | 1.10% |
| 2023-09-29 | 0 | 19 | 0.910 | 0.910 | 1.040 | 1,069,978 | 0.910 | 0.910 | 1.040 | 0.860 | 1.100 | 1,046,000 | 1.0229 | -12.50% |
| 2023-08-31 | 0 | 23 | 1.040 | 1.000 | 1.040 | 321,380 | 1.040 | 1.000 | 1.040 | 0.920 | 1.080 | 314,000 | 1.0235 | -7.96% |
| 2023-07-31 | 0 | 20 | 1.130 | 1.100 | 1.130 | 1,257,200 | 1.130 | 1.100 | 1.130 | 0.820 | 1.180 | 1,272,000 | 0.9884 | 0.89% |
| 2023-06-30 | 0 | 21 | 1.120 | 1.120 | 1.180 | 1,451,440 | 1.120 | 1.120 | 1.180 | 1.000 | 1.190 | 1,292,000 | 1.1234 | 8.74% |
| 2023-05-31 | 0 | 21 | 1.030 | 1.020 | 1.030 | 1,598,220 | 1.030 | 1.020 | 1.030 | 1.010 | 1.234 | 1,395,547 | 1.1452 | -10.02% |
| 2023-04-28 | 0 | 17 | 1.160 | 1.150 | 1.220 | 14,712,360 | 1.145 | 1.135 | 1.204 | 0.987 | 1.263 | 13,017,280 | 1.1302 | 0.87% |
| 2023-03-31 | 0 | 23 | 1.150 | 1.100 | 1.180 | 83,280,115 | 1.135 | 1.086 | 1.164 | 1.016 | 1.461 | 70,829,990 | 1.1758 | -9.45% |
| 2023-02-28 | 0 | 20 | 1.270 | 1.270 | 1.300 | 86,337,810 | 1.253 | 1.253 | 1.283 | 1.224 | 1.727 | 67,934,086 | 1.2709 | -5.22% |
| 2023-01-31 | 0 | 18 | 1.340 | 1.330 | 1.370 | 81,816,005 | 1.322 | 1.313 | 1.352 | 1.086 | 1.579 | 70,488,134 | 1.1607 | 10.74% |
| 2022-12-30 | 0 | 20 | 1.210 | 1.190 | 1.210 | 29,274,844 | 1.194 | 1.174 | 1.194 | 0.859 | 1.658 | 24,917,132 | 1.1749 | 32.97% |
| 2022-11-30 | 0 | 22 | 0.910 | 0.910 | 0.920 | 25,987,761 | 0.898 | 0.898 | 0.908 | 0.770 | 1.806 | 26,938,443 | 0.9647 | -18.02% |
| 2022-10-31 | 0 | 20 | 1.110 | 1.100 | 1.110 | 19,223,906 | 1.095 | 1.086 | 1.095 | 0.987 | 1.539 | 15,860,887 | 1.2120 | -25.50% |
| 2022-09-30 | 0 | 21 | 1.490 | 1.460 | 1.490 | 68,124,440 | 1.470 | 1.441 | 1.470 | 1.401 | 3.266 | 32,844,160 | 2.0742 | -53.29% |
| 2022-08-31 | 0 | 23 | 3.190 | 3.020 | 3.040 | 56,975,244 | 3.148 | 2.980 | 3.000 | 3.059 | 3.740 | 16,790,933 | 3.3932 | -15.61% |
| 2022-07-29 | 0 | 20 | 3.780 | 3.700 | 3.780 | 48,396,960 | 3.730 | 3.651 | 3.730 | 3.010 | 3.957 | 14,152,213 | 3.4197 | -5.03% |
| 2022-06-30 | 0 | 21 | 3.980 | 3.450 | 3.980 | 55,144,996 | 3.928 | 3.405 | 3.928 | 3.296 | 4.155 | 14,892,790 | 3.7028 | 14.04% |
| 2022-05-31 | 0 | 20 | 3.490 | 3.480 | 3.590 | 49,480,658 | 3.444 | 3.434 | 3.543 | 3.247 | 4.293 | 13,381,193 | 3.6978 | -13.61% |
| 2022-04-29 | 0 | 18 | 4.040 | 3.930 | 4.040 | 45,197,943 | 3.987 | 3.878 | 3.987 | 3.207 | 4.095 | 12,292,873 | 3.6768 | 21.69% |
| 2022-03-31 | 0 | 23 | 3.320 | 3.310 | 3.320 | 52,611,620 | 3.276 | 3.266 | 3.276 | 2.921 | 3.375 | 16,320,747 | 3.2236 | 0.00% |
| 2022-02-28 | 0 | 17 | 3.320 | 3.230 | 3.320 | 40,781,845 | 3.276 | 3.188 | 3.276 | 3.030 | 3.424 | 12,724,137 | 3.2051 | 10.67% |
| 2022-01-31 | 0 | 21 | 3.000 | 2.770 | 3.000 | 49,679,990 | 2.961 | 2.734 | 2.961 | 2.349 | 3.434 | 16,622,720 | 2.9887 | 6.38% |
| 2021-12-31 | 0 | 22 | 2.820 | 2.740 | 2.900 | 53,578,720 | 2.783 | 2.704 | 2.862 | 2.457 | 3.405 | 19,068,907 | 2.8097 | 13.25% |
| 2021-11-30 | 0 | 22 | 2.490 | 2.460 | 2.490 | 60,070,000 | 2.457 | 2.428 | 2.457 | 1.678 | 2.457 | 30,189,227 | 1.9898 | 39.11% |
| 2021-10-29 | 0 | 18 | 1.790 | 1.760 | 1.790 | 79,587,420 | 1.766 | 1.737 | 1.766 | 1.727 | 2.368 | 40,168,533 | 1.9813 | -4.28% |
| 2021-09-30 | 0 | 21 | 1.870 | 1.810 | 1.880 | 60,533,710 | 1.845 | 1.786 | 1.855 | 1.658 | 2.260 | 32,410,453 | 1.8677 | -14.22% |
| 2021-08-31 | 0 | 22 | 2.180 | 2.050 | 2.180 | 79,229,280 | 2.151 | 2.023 | 2.151 | 1.638 | 2.270 | 41,520,320 | 1.9082 | 0.00% |
| 2021-07-30 | 0 | 21 | 2.180 | 2.110 | 2.180 | 90,885,460 | 2.151 | 2.082 | 2.151 | 1.875 | 2.586 | 41,664,213 | 2.1814 | -15.18% |
| 2021-06-30 | 0 | 21 | 2.570 | 2.550 | 2.580 | 113,114,480 | 2.536 | 2.516 | 2.546 | 2.418 | 5.122 | 34,299,307 | 3.2979 | -47.01% |
| 2021-05-31 | 0 | 20 | 4.850 | 4.850 | 4.860 | 126,152,108 | 4.786 | 4.786 | 4.796 | 3.555 | 5.141 | 28,449,202 | 4.4343 | 28.71% |
| 2021-04-30 | 0 | 19 | 3.860 | 3.840 | 3.860 | 83,534,140 | 3.719 | 3.699 | 3.719 | 3.044 | 3.748 | 24,476,559 | 3.4128 | 9.04% |
| 2021-03-31 | 0 | 23 | 3.540 | 3.460 | 3.540 | 131,991,900 | 3.410 | 3.333 | 3.410 | 2.977 | 3.834 | 38,234,503 | 3.4522 | -10.61% |
| 2021-02-26 | 0 | 18 | 3.960 | 3.840 | 3.970 | 120,597,587 | 3.815 | 3.699 | 3.825 | 3.584 | 4.518 | 29,193,046 | 4.1310 | 4.76% |
| 2021-01-29 | 0 | 20 | 3.780 | 3.750 | 3.790 | 110,990,120 | 3.642 | 3.613 | 3.651 | 3.487 | 3.998 | 29,527,574 | 3.7589 | -4.79% |
| 2020-12-31 | 0 | 22 | 3.970 | 3.960 | 3.970 | 110,453,075 | 3.825 | 3.815 | 3.825 | 3.112 | 3.834 | 31,283,819 | 3.5307 | 3.93% |
| 2020-11-30 | 0 | 21 | 3.820 | 3.780 | 3.820 | 90,732,110 | 3.680 | 3.642 | 3.680 | 3.006 | 3.767 | 26,254,124 | 3.4559 | 19.37% |
| 2020-10-30 | 0 | 18 | 3.200 | 3.170 | 3.200 | 37,534,040 | 3.083 | 3.054 | 3.083 | 3.035 | 3.333 | 11,839,767 | 3.1702 | -7.25% |
| 2020-09-30 | 0 | 22 | 3.450 | 3.450 | 3.460 | 38,144,730 | 3.324 | 3.324 | 3.333 | 2.900 | 3.776 | 11,309,505 | 3.3728 | -8.00% |
| 2020-08-31 | 0 | 21 | 3.750 | 3.740 | 3.750 | 32,872,100 | 3.613 | 3.603 | 3.613 | 2.919 | 3.613 | 10,114,487 | 3.2500 | 17.19% |
| 2020-07-31 | 0 | 22 | 3.200 | 3.190 | 3.200 | 60,403,290 | 3.083 | 3.073 | 3.083 | 2.245 | 3.092 | 25,085,878 | 2.4079 | 34.45% |
| 2020-06-30 | 0 | 21 | 2.380 | 2.380 | 2.410 | 57,797,140 | 2.293 | 2.293 | 2.322 | 1.590 | 2.370 | 28,402,358 | 2.0349 | 40.00% |
| 2020-05-29 | 0 | 20 | 1.700 | 1.700 | 1.810 | 42,447,840 | 1.638 | 1.638 | 1.744 | 1.534 | 1.975 | 25,239,754 | 1.6818 | 3.62% |
| 2020-04-29 | 0 | 19 | 1.710 | 1.700 | 1.710 | 22,781,020 | 1.581 | 1.571 | 1.581 | 1.479 | 1.581 | 14,921,318 | 1.5267 | 4.27% |
| 2020-03-31 | 0 | 22 | 1.640 | 1.610 | 1.640 | 73,062,340 | 1.516 | 1.488 | 1.516 | 1.442 | 1.553 | 49,433,357 | 1.4780 | 1.23% |
| 2020-02-28 | 0 | 20 | 1.620 | 1.600 | 1.620 | 27,761,318 | 1.497 | 1.479 | 1.497 | 1.460 | 1.618 | 18,544,883 | 1.4970 | -0.61% |
| 2020-01-31 | 0 | 20 | 1.630 | 1.630 | 1.640 | 7,166,060 | 1.507 | 1.507 | 1.516 | 1.396 | 1.691 | 4,844,668 | 1.4792 | 5.84% |
| 2019-12-31 | 0 | 20 | 1.540 | 1.530 | 1.540 | 3,462,880 | 1.423 | 1.414 | 1.423 | 1.386 | 1.460 | 2,434,235 | 1.4226 | -0.65% |
| 2019-11-29 | 0 | 21 | 1.550 | 1.540 | 1.580 | 9,039,374 | 1.433 | 1.423 | 1.460 | 1.313 | 1.534 | 6,116,620 | 1.4778 | -6.06% |
| 2019-10-31 | 0 | 21 | 1.650 | 1.650 | 1.670 | 7,866,940 | 1.525 | 1.525 | 1.544 | 1.497 | 1.599 | 5,149,759 | 1.5276 | 0.89% |
| 2019-09-30 | 0 | 21 | 1.710 | 1.690 | 1.710 | 7,374,030 | 1.512 | 1.494 | 1.512 | 1.335 | 1.600 | 4,926,411 | 1.4968 | -6.04% |
| 2019-08-30 | 0 | 22 | 1.820 | 1.800 | 1.820 | 19,430,420 | 1.609 | 1.591 | 1.609 | 1.397 | 1.697 | 12,714,778 | 1.5282 | -3.70% |
| 2019-07-31 | 0 | 22 | 1.890 | 1.890 | 1.900 | 32,948,080 | 1.671 | 1.671 | 1.680 | 1.379 | 1.786 | 21,293,860 | 1.5473 | 15.95% |
| 2019-06-28 | 0 | 9 | 1.630 | 1.620 | 1.640 | 106,172,000 | 1.441 | 1.432 | 1.450 | 1.282 | 1.582 | 75,017,192 | 1.4153 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy