JH Educational Technology INC. (HKG:1935)
Hong Kong
· Delayed Price · Currency is HKD 1.100
-0.010 (-0.90%)
Mar 9, 2026, 3:54 PM HKT
HKG:1935 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | 2.27% | 40,000 |
| Jan 6, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | 3.53% | 158,000 |
| Jan 5, 2026 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -6.59% | 284,000 |
| Jan 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.25% | 28,000 |
| Dec 31, 2025 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | 2.30% | 22,000 |
| Dec 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 7,227 |
| Dec 29, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -1.12% | 54,000 |
| Dec 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.49% | - |
| Dec 23, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 22,000 |
| Dec 22, 2025 | 0.82 | 0.90 | 0.82 | 0.89 | 0.89 | 7.23% | 26,000 |
| Dec 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Dec 18, 2025 | 0.84 | 0.89 | 0.83 | 0.83 | 0.83 | - | 60,000 |
| Dec 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Dec 16, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 1.22% | 6,000 |
| Dec 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Dec 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 12,000 |
| Dec 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Dec 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Dec 9, 2025 | 0.81 | 0.87 | 0.81 | 0.83 | 0.83 | 1.22% | 62,000 |
| Dec 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 24,000 |
| Dec 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Dec 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Dec 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Dec 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Dec 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Nov 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 6,000 |
| Nov 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 106,000 |
| Nov 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 14,000 |
| Nov 24, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 6.67% | 48,000 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -9.64% | 584,000 |
| Nov 20, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -3.49% | 72,000 |
| Nov 19, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 30,000 |
| Nov 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 17, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 34,000 |
| Nov 14, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -2.30% | 8,000 |
| Nov 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 78,000 |
| Nov 12, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | 1.16% | 60,000 |
| Nov 11, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -8.51% | 702,000 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 14,000 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 28,000 |
| Nov 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 5, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 20,000 |
| Nov 4, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 18,000 |
| Nov 3, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -5.15% | 32,000 |
| Oct 31, 2025 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 60,000 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 92,000 |
| Oct 28, 2025 | 0.95 | 0.99 | 0.90 | 0.96 | 0.96 | 1.05% | 88,000 |
| Oct 27, 2025 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | 2.15% | 78,000 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.88 | 0.93 | 0.93 | 2.20% | 6,000 |
| Oct 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 22, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.19% | 44,000 |
| Oct 21, 2025 | 1.00 | 1.00 | 0.88 | 0.94 | 0.94 | 4.44% | 62,000 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 58,000 |
| Oct 17, 2025 | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | 6.74% | 52,000 |
| Oct 16, 2025 | 1.01 | 1.01 | 0.88 | 0.89 | 0.89 | -8.25% | 200,000 |
| Oct 15, 2025 | 1.05 | 1.29 | 0.96 | 0.97 | 0.97 | -5.83% | 758,000 |
| Oct 14, 2025 | 0.88 | 1.01 | 0.87 | 1.03 | 1.03 | 21.18% | 530,000 |
| Oct 13, 2025 | 0.84 | 0.91 | 0.84 | 0.85 | 0.85 | 2.41% | 324,000 |
| Oct 10, 2025 | 0.91 | 0.91 | 0.83 | 0.83 | 0.83 | -5.68% | 346,000 |