JH Educational Technology INC. (HKG:1935)
Hong Kong · Delayed Price · Currency is HKD 1.110
-0.100 (-8.26%)
At close: Mar 24, 2026
HKG:1935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.19 | 1.21 | 1.13 | 1.21 | 1.21 | -4.72% | 70,000 |
| Mar 20, 2026 | 1.28 | 1.28 | 1.13 | 1.27 | 1.27 | 3.25% | 38,000 |
| Mar 19, 2026 | 1.24 | 1.24 | 1.11 | 1.23 | 1.23 | - | 10,000 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 17, 2026 | 1.20 | 1.24 | 1.15 | 1.23 | 1.23 | - | 18,000 |
| Mar 16, 2026 | 1.11 | 1.24 | 1.10 | 1.23 | 1.23 | 10.81% | 78,000 |
| Mar 13, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.78% | 6,000 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 12,000 |
| Mar 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 9, 2026 | 1.11 | 1.23 | 1.10 | 1.10 | 1.10 | -0.90% | 26,000 |
| Mar 6, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 14,000 |
| Mar 5, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 8.33% | 14,000 |
| Mar 4, 2026 | 1.24 | 1.24 | 1.06 | 1.08 | 1.08 | -12.20% | 24,000 |
| Mar 3, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 52,000 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.20 | 1.21 | 1.21 | -9.70% | 114,000 |
| Feb 27, 2026 | 1.47 | 1.47 | 1.30 | 1.34 | 1.34 | -9.46% | 328,000 |
| Feb 26, 2026 | 1.57 | 1.57 | 1.44 | 1.48 | 1.48 | - | 202,000 |
| Feb 25, 2026 | 1.50 | 1.57 | 1.48 | 1.48 | 1.48 | -0.67% | 68,000 |
| Feb 24, 2026 | 1.32 | 1.60 | 1.32 | 1.49 | 1.49 | 9.56% | 298,000 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.23 | 1.36 | 1.36 | - | 430,000 |
| Feb 20, 2026 | 1.65 | 1.65 | 1.33 | 1.36 | 1.36 | -17.58% | 190,000 |
| Feb 16, 2026 | 1.59 | 1.70 | 1.59 | 1.65 | 1.65 | 4.43% | 70,000 |
| Feb 13, 2026 | 1.45 | 1.65 | 1.45 | 1.58 | 1.58 | 7.48% | 858,000 |
| Feb 12, 2026 | 1.15 | 1.50 | 1.15 | 1.47 | 1.47 | 25.64% | 1,768,000 |
| Feb 11, 2026 | 1.19 | 1.25 | 1.14 | 1.17 | 1.17 | -1.68% | 2,286,000 |
| Feb 10, 2026 | 0.92 | 1.25 | 0.92 | 1.19 | 1.19 | 29.35% | 1,330,000 |
| Feb 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.37% | 28,000 |
| Feb 6, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.26% | - |
| Feb 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 2, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 9.52% | 74,000 |
| Jan 30, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 100,000 |
| Jan 29, 2026 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -4.49% | 220,000 |
| Jan 28, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 12,000 |
| Jan 27, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 2.27% | 42,000 |
| Jan 26, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | 3.53% | 104,000 |
| Jan 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 24,000 |
| Jan 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 38,000 |
| Jan 21, 2026 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | 3.53% | 130,000 |
| Jan 20, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 18,000 |
| Jan 19, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -2.30% | 316,000 |
| Jan 16, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 56,000 |
| Jan 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 10,000 |
| Jan 14, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 72,000 |
| Jan 13, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 86,000 |
| Jan 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jan 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 150,000 |
| Jan 8, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -1.11% | 72,000 |