Education
About Us
Working with TipRanks
Follow Us
Koolearn Technology Holding Limited (HK:1797)
:1797
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
23.68
26.42
23.68
25.30
25.30
+5.07%
42,732,090
1.07
Sep 25, 2025
24.32
24.76
23.66
24.08
24.08
-0.99%
13,815,150
0.35
Sep 24, 2025
25.32
25.36
23.96
24.32
24.32
-3.11%
18,127,930
0.46
Sep 23, 2025
26.64
26.68
24.70
25.10
25.10
-4.78%
19,800,650
0.50
Sep 22, 2025
25.58
26.86
24.94
26.36
26.36
+1.93%
27,211,070
0.69
Sep 19, 2025
27.20
29.00
24.88
25.86
25.86
-3.94%
83,193,633
2.19
Sep 18, 2025
23.00
27.00
22.82
26.92
26.92
+16.34%
124,382,797
3.44
Sep 17, 2025
21.26
23.42
20.94
23.14
23.14
+9.56%
78,574,680
2.25
Sep 16, 2025
21.80
21.88
21.02
21.12
21.12
-2.40%
16,143,740
0.46
Sep 15, 2025
22.56
22.62
21.52
21.64
21.64
-3.91%
19,657,529
0.57
Sep 12, 2025
23.44
23.44
22.42
22.52
22.52
-2.93%
18,265,000
0.53
Sep 11, 2025
23.18
23.46
22.50
23.20
23.20
+0.35%
20,682,381
0.60
Sep 10, 2025
23.06
23.50
22.32
23.12
23.12
+0.17%
22,010,199
0.64
Sep 09, 2025
23.68
23.70
22.68
23.08
23.08
-2.62%
24,522,529
0.72
Sep 08, 2025
25.10
25.10
23.58
23.70
23.70
-5.58%
27,758,551
0.82
Sep 05, 2025
25.32
25.36
24.64
25.10
25.10
-0.71%
16,734,910
0.49
Sep 04, 2025
26.42
26.46
24.86
25.28
25.28
-3.88%
17,695,039
0.53
Sep 03, 2025
26.28
26.86
25.76
26.30
26.30
+1.39%
22,473,730
0.67
Sep 02, 2025
26.16
26.40
25.08
25.94
25.94
-0.38%
24,588,301
0.74
Sep 01, 2025
26.48
27.10
25.82
26.04
26.04
-3.63%
24,260,520
0.73
Aug 29, 2025
26.26
27.48
25.76
27.02
27.02
+3.29%
38,793,398
1.19
Aug 28, 2025
27.38
27.56
25.66
26.16
26.16
-4.32%
44,766,641
1.40
Aug 27, 2025
28.30
28.50
27.14
27.34
27.34
-2.64%
49,025,273
1.56
Aug 26, 2025
31.62
32.14
28.00
28.08
28.08
-11.20%
92,307,477
3.07
Aug 25, 2025
35.30
35.30
30.30
31.62
31.62
-12.89%
123,015,602
4.34
Aug 22, 2025
34.84
37.88
34.76
36.30
36.30
+2.08%
51,207,246
1.85
Aug 21, 2025
37.60
37.70
34.60
35.56
35.56
-4.25%
55,393,207
2.06
Aug 20, 2025
35.94
39.46
34.50
37.14
37.14
+8.22%
156,672,500
6.35
Aug 19, 2025
43.00
53.70
34.00
34.32
34.32
-20.89%
224,729,297
10.62
Aug 18, 2025
42.20
44.40
39.50
43.38
43.38
+5.19%
53,964,738
2.64
Aug 15, 2025
35.00
41.36
34.10
41.24
41.24
+17.90%
69,482,062
3.59
Aug 14, 2025
32.40
35.56
32.30
34.98
34.98
+10.49%
48,381,609
2.59
Aug 13, 2025
30.66
32.08
29.98
31.66
31.66
+2.59%
33,880,980
1.86
Aug 12, 2025
31.40
32.32
30.60
30.86
30.86
+1.11%
36,607,738
2.07
Aug 11, 2025
30.00
31.98
28.26
30.52
30.52
+3.32%
56,672,406
3.36
Aug 08, 2025
26.28
29.66
26.28
29.54
29.54
+12.32%
46,840,199
2.88
Aug 07, 2025
25.86
26.74
24.60
26.30
26.30
+1.70%
39,236,379
2.50
Aug 06, 2025
28.04
28.40
25.06
25.86
25.86
-5.96%
61,069,078
4.10
Aug 05, 2025
24.20
27.98
23.92
27.50
27.50
+16.82%
77,407,156
5.64
Aug 04, 2025
22.86
24.46
22.70
23.54
23.54
+3.02%
30,662,539
2.31
Aug 01, 2025
22.60
23.35
21.45
22.85
22.85
+4.10%
36,475,328
2.87
Jul 31, 2025
22.25
23.50
21.80
21.95
21.95
+1.15%
45,247,609
3.75
Jul 30, 2025
21.00
23.35
20.40
21.70
21.70
+6.63%
59,476,379
5.23
Jul 29, 2025
19.90
20.80
19.00
20.35
20.35
+3.83%
25,325,029
2.30
Jul 28, 2025
18.78
19.96
18.78
19.60
19.60
+6.18%
28,558,881
2.68
Jul 25, 2025
18.06
18.62
17.80
18.46
18.46
+2.67%
22,208,381
2.13
Jul 24, 2025
17.32
18.36
16.90
17.98
17.98
+9.10%
33,455,621
3.34
Jul 23, 2025
16.74
17.42
16.40
16.48
16.48
-1.44%
21,722,680
2.23
Jul 22, 2025
16.42
17.24
16.22
16.72
16.72
+3.08%
25,151,410
2.66
Jul 21, 2025
16.38
16.44
15.92
16.22
16.22
-0.12%
14,054,200
1.49
Rows: