Skip to main content
First High-School Education Group Co., Ltd. (FHSEY)
OTCMKTS · Delayed Price · Currency is USD
0.0853
0.00 (0.00%)
Sep 24, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.120.120.090.090.093.17%6,414
Sep 25, 20240.090.090.090.090.09-9,471
Sep 24, 20240.090.090.090.090.09-9,471
Sep 23, 20240.090.090.090.090.09-9,471
Sep 20, 20240.090.090.090.090.09-9,471
Sep 19, 20240.090.090.090.090.09-9,471
Sep 18, 20240.080.090.080.090.096.62%9,943
Sep 17, 20240.080.080.080.080.08--
Sep 16, 20240.080.080.080.080.08--
Sep 13, 20240.080.080.080.080.08-4,000
Sep 12, 20240.080.080.080.080.08-4,000
Sep 11, 20240.080.080.080.080.08--
Sep 10, 20240.080.080.080.080.08-4,000
Sep 9, 20240.080.080.080.080.08-4,000
Sep 6, 20240.080.080.080.080.08-3.03%4,039
Sep 5, 20240.080.080.080.080.0810.00%10,000
Sep 4, 20240.090.090.080.080.08-6.25%30,693
Sep 3, 20240.080.080.080.080.08--
Aug 30, 20240.080.080.080.080.08-1
Aug 29, 20240.080.080.080.080.08-1
Aug 28, 20240.080.080.080.080.08--
Aug 27, 20240.080.080.080.080.08-1
Aug 26, 20240.080.080.080.080.08--
Aug 23, 20240.080.080.080.080.08-2,478
Aug 22, 20240.080.080.080.080.08-2,478
Aug 21, 20240.080.080.080.080.08-2,478
Aug 20, 20240.100.100.080.080.08-32.32%5,177
Aug 19, 20240.120.120.120.120.12-5,024
Aug 16, 20240.120.120.120.120.12-5,024
Aug 15, 20240.120.120.120.120.12-5,024
Aug 14, 20240.120.120.120.120.12-5,024
Aug 13, 20240.120.120.120.120.12-5,024
Aug 12, 20240.120.120.120.120.12--
Aug 9, 20240.120.120.120.120.12--
Aug 8, 20240.120.120.120.120.12--
Aug 7, 20240.120.120.120.120.12--
Aug 6, 20240.100.120.100.120.1218.20%3,531
Aug 5, 20240.100.100.100.100.10-7,078
Aug 2, 20240.100.100.100.100.10203.03%10,067
Aug 1, 20240.030.030.030.030.03-17.50%5,000
Jul 31, 20240.040.040.040.040.04-5
Jul 30, 20240.040.040.040.040.042.30%5
Jul 29, 20240.080.080.040.040.0419.57%14,234
Jul 26, 20240.030.030.030.030.030.31%20,140
Jul 25, 20240.030.030.030.030.03-50.83%505
Jul 24, 20240.070.070.070.070.07--
Jul 23, 20240.070.070.070.070.07--
Jul 19, 20240.030.070.030.070.07-40,000
Jul 18, 20240.030.070.030.070.07-40,000
Jul 16, 20240.030.070.030.070.07164.14%1,877
Jul 15, 20240.030.030.030.030.03-1,490
Jul 12, 20240.030.030.030.030.030.40%1,006
Jul 11, 20240.030.030.030.030.0366.67%49,954
Jul 5, 20240.020.020.020.020.0213.64%1
Jul 1, 20240.010.010.010.010.01-36.23%1,688
Jun 28, 20240.020.020.020.020.02-37.65%2,502
Jun 26, 20240.030.030.030.030.03-115
Jun 21, 20240.040.040.030.030.03-36,751
Jun 18, 20240.030.030.030.030.0365.17%6,377
Jun 17, 20240.040.040.020.020.020.50%2,775
Jun 14, 20240.030.030.020.020.02-35.48%14,311
Jun 11, 20240.040.040.030.030.03-560
Jun 4, 20240.040.040.030.030.03-11.43%5,528
Jun 3, 20240.040.040.040.040.04-6.91%5,477
May 30, 20240.040.040.040.040.0421.29%12,520
May 28, 20240.030.030.030.030.03-137
May 23, 20240.030.030.030.030.037.27%945
May 17, 20240.040.040.030.030.03-17.43%36,513
May 16, 20240.020.040.020.040.0489.19%1,764
May 14, 20240.020.020.020.020.02-44.44%104
May 10, 20240.030.030.030.030.035.38%238
May 8, 20240.030.030.030.030.030.32%1,811
May 6, 20240.030.030.030.030.03-38.60%7,796
May 2, 20240.050.050.030.050.052.60%2,000
May 1, 20240.050.050.050.050.05-653
Apr 30, 20240.050.050.050.050.05-24.59%870
Apr 26, 20240.070.070.070.070.07-4.60%391
Apr 25, 20240.070.070.070.070.07-24.04%2,000
Apr 5, 20240.090.090.090.090.0941.64%500
Apr 2, 20240.060.060.060.060.065.73%460
Apr 1, 20240.060.060.060.060.06-29.04%3,820
Mar 27, 20240.090.090.090.090.0941.15%1,146
Mar 26, 20240.060.060.060.060.06-37.50%101
Mar 19, 20240.100.100.100.100.1053.94%1,001
Mar 18, 20240.060.060.060.060.063.93%324
Mar 15, 20240.060.060.060.060.06-28.57%168
Mar 13, 20240.120.120.090.090.091.07%354
Mar 12, 20240.080.080.080.080.08-13.42%111
Mar 11, 20240.100.100.100.100.1021.85%211
Mar 8, 20240.080.080.080.080.08-33.25%365
Mar 7, 20240.120.120.120.120.129.89%45,022
Mar 6, 20240.080.110.080.110.1141.82%42,545
Mar 5, 20240.080.080.080.080.0810.00%184
Mar 4, 20240.070.070.070.070.073.55%223
Mar 1, 20240.070.070.070.070.079.92%5,018
Feb 29, 20240.060.060.060.060.060.82%4,547
Feb 28, 20240.060.060.060.060.06-16.44%105
Feb 27, 20240.070.080.060.070.0719.67%4,077
Feb 26, 20240.060.060.060.060.06-263
Feb 23, 20240.060.060.060.060.06--