Skip to main content
First High-School Education Group Co., Ltd. (FHSEY)
OTCMKTS · Delayed Price · Currency is USD
0.0980
0.00 (0.00%)
Jan 21, 2025, 4:00 PM EST

FHSEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.100.100.100.100.10--
Jan 16, 20250.100.100.100.100.10--
Jan 15, 20250.100.100.100.100.10-2.00%1,050
Jan 14, 20250.100.100.100.100.10--
Jan 13, 20250.100.100.100.100.10--
Jan 10, 20250.100.100.100.100.10--
Jan 8, 20250.100.100.100.100.10--
Jan 7, 20250.100.100.100.100.10-21
Jan 6, 20250.100.100.100.100.10--
Jan 3, 20250.100.100.100.100.10-700
Jan 2, 20250.100.100.100.100.10--
Dec 31, 20240.100.100.100.100.10-4
Dec 30, 20240.070.100.070.100.1042.86%126,291
Dec 27, 20240.080.080.070.070.07-0.14%74,240
Dec 26, 20240.070.080.070.070.07-12.38%139,496
Dec 24, 20240.080.080.080.080.08-42
Dec 23, 20240.080.080.080.080.0814.29%145
Dec 20, 20240.070.070.070.070.07-485
Dec 19, 20240.070.070.070.070.07-465
Dec 18, 20240.070.070.070.070.07-11
Dec 17, 20240.070.070.070.070.07-12.50%1,491
Dec 16, 20240.070.080.070.080.0816.79%9,714
Dec 13, 20240.080.080.070.070.075.22%6,695
Dec 12, 20240.070.070.070.070.07-76,803
Dec 11, 20240.070.070.070.070.07-35
Dec 10, 20240.070.070.070.070.07-19.73%1,250
Dec 9, 20240.080.080.080.080.08-70
Dec 6, 20240.080.080.080.080.08--
Dec 5, 20240.080.080.080.080.08-9.89%11,100
Dec 4, 20240.090.090.090.090.09-25
Dec 3, 20240.090.090.090.090.09-55
Dec 2, 20240.090.090.090.090.09-23
Nov 29, 20240.080.090.080.090.0912.36%40,000
Nov 27, 20240.080.080.080.080.08-70
Nov 26, 20240.080.080.080.080.08-103
Nov 25, 20240.080.080.080.080.08-260
Nov 22, 20240.070.100.070.080.08-1.11%45,050
Nov 21, 20240.080.080.080.080.08-28
Nov 20, 20240.080.080.080.080.08-11
Nov 19, 20240.080.080.080.080.08--
Nov 18, 20240.080.080.080.080.08-35
Nov 15, 20240.080.080.080.080.08--
Nov 14, 20240.080.080.080.080.08--
Nov 13, 20240.090.090.080.080.081.25%1,350
Nov 12, 20240.080.080.080.080.08--
Nov 11, 20240.080.080.080.080.08-58
Nov 8, 20240.080.080.080.080.08-60
Nov 7, 20240.080.080.080.080.08-1,015
Nov 6, 20240.080.100.080.080.0833.33%367
Nov 5, 20240.060.060.060.060.06--
Nov 4, 20240.060.060.060.060.06-6
Nov 1, 20240.060.060.060.060.06-15
Oct 31, 20240.060.060.060.060.06-20
Oct 30, 20240.060.060.060.060.06--
Oct 29, 20240.050.060.050.060.06-33.33%250
Oct 28, 20240.090.090.090.090.09-0.11%9,875
Oct 25, 20240.090.090.090.090.09--
Oct 24, 20240.090.090.090.090.09--
Oct 23, 20240.090.090.090.090.09--
Oct 22, 20240.090.090.090.090.09--
Oct 21, 20240.090.090.090.090.09-20
Oct 18, 20240.090.090.090.090.09-70
Oct 17, 20240.090.090.090.090.09--
Oct 16, 20240.090.090.090.090.09--
Oct 15, 20240.090.090.090.090.09-14,717
Oct 14, 20240.090.090.090.090.09-24.29%160
Oct 11, 20240.120.120.120.120.12--
Oct 10, 20240.120.120.120.120.127.21%216
Oct 9, 20240.110.110.110.110.11-56,389
Oct 8, 20240.150.150.100.110.11-7.50%36,229
Oct 7, 20240.090.130.090.120.12-19.89%92,209
Oct 4, 20240.150.150.150.150.15-567
Oct 3, 20240.150.150.150.150.157.00%906
Oct 2, 20240.120.140.120.140.1455.56%59,044
Oct 1, 20240.090.090.090.090.092.27%276
Sep 30, 20240.090.090.090.090.09-50
Sep 27, 20240.090.090.090.090.09--
Sep 26, 20240.120.120.090.090.093.17%6,414
Sep 25, 20240.090.090.090.090.09--
Sep 24, 20240.090.090.090.090.09--
Sep 23, 20240.090.090.090.090.09-36
Sep 20, 20240.090.090.090.090.09--
Sep 19, 20240.090.090.090.090.09-87
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, 20240.080.080.080.080.08-20
Sep 12, 20240.080.080.080.080.08-10
Sep 11, 20240.080.080.080.080.08-91
Sep 10, 20240.080.080.080.080.08--
Sep 9, 20240.080.080.080.080.08--
Sep 6, 20240.080.080.080.080.08-3.03%4,039
Sep 5, 20240.080.080.080.080.083.13%1,540
Sep 4, 20240.090.090.080.080.08-1
Sep 3, 20240.080.080.080.080.08--
Aug 30, 20240.080.080.080.080.08--
Aug 29, 20240.080.080.080.080.08--
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--