JH Educational Technology INC. (HKG:1935)
Hong Kong · Delayed Price · Currency is HKD 0.7900
-0.0100 (-1.25%)
Jun 18, 2026, 10:20 AM HKT
HKG:1935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.94 | 0.94 | 0.79 | 0.80 | 0.80 | -4.76% | 46,000 |
| Jun 16, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Jun 15, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 11.69% | 14,000 |
| Jun 12, 2026 | 0.85 | 0.85 | 0.75 | 0.77 | 0.77 | -9.41% | 32,000 |
| Jun 11, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 128,000 |
| Jun 10, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -3.33% | 6,000 |
| Jun 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 8, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -3.23% | 16,000 |
| Jun 5, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -2.11% | 114,000 |
| Jun 4, 2026 | 1.07 | 1.07 | 0.93 | 0.95 | 0.95 | -7.77% | 4,000 |
| Jun 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 2, 2026 | 1.04 | 1.04 | 1.04 | 1.03 | 1.03 | - | 2,000 |
| Jun 1, 2026 | 1.03 | 1.03 | 0.91 | 1.03 | 1.03 | - | 34,000 |
| May 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 28, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 32,000 |
| May 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 28,000 |
| May 26, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | - | 14,000 |
| May 22, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 0.96% | 14,000 |
| May 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| May 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 26,000 |
| May 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 7, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | - | 32,000 |
| May 6, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 18,000 |
| May 5, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1.08 | - | 24,000 |
| May 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 58,000 |
| Apr 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 12,000 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 28, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 8,000 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 312,000 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 12,000 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 12,000 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 30,000 |
| Apr 21, 2026 | 1.15 | 1.24 | 1.11 | 1.11 | 1.11 | -4.31% | 1,214,000 |
| Apr 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | 78,000 |
| Apr 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 16, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -2.42% | 22,000 |
| Apr 15, 2026 | 1.11 | 1.24 | 1.11 | 1.24 | 1.24 | 11.71% | 366,000 |
| Apr 14, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 38,000 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -2.61% | 12,000 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 18,000 |
| Apr 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 2, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 6,000 |