JH Educational Technology INC. (HKG:1935)
Hong Kong · Delayed Price · Currency is HKD 1.030
-0.020 (-1.90%)
May 28, 2026, 3:48 PM HKT
HKG:1935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 104,000 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 330,000 |
| Mar 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 24,000 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 8,000 |
| Mar 25, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 30,000 |
| Mar 24, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -8.26% | 52,000 |
| 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 |