Koolearn Technology Holding Limited (HK:1797)
:1797
Time Period
1Y
Events
Historical Prices
Rows:
Apr 14, 2026
28.94
29.66
28.12
28.40
28.40
-0.49%
6,386,000
0.57
Apr 13, 2026
29.90
29.90
27.94
28.54
28.54
-4.61%
11,400,600
1.03
Apr 10, 2026
30.98
31.32
29.72
29.92
29.92
-2.16%
8,033,000
0.72
Apr 09, 2026
31.00
31.30
30.24
30.58
30.58
-1.35%
4,945,533
0.44
Apr 08, 2026
31.18
31.76
29.86
31.00
31.00
+2.79%
10,332,250
0.91
Apr 07, 2026
30.00
30.60
29.10
30.16
30.16
0.00%
0
0.00
Apr 06, 2026
30.00
30.60
29.10
30.16
30.16
0.00%
0
0.00
Apr 03, 2026
30.00
30.60
29.10
30.16
30.16
0.00%
0
0.00
Apr 02, 2026
30.00
30.60
29.10
30.16
30.16
+0.53%
9,686,549
0.83
Apr 01, 2026
28.02
30.84
27.38
30.00
30.00
+10.46%
21,480,100
1.90
Mar 31, 2026
28.00
28.64
26.80
27.16
27.16
-0.80%
10,587,000
0.94
Mar 30, 2026
26.00
27.78
25.70
27.38
27.38
+5.23%
12,124,120
1.09
Mar 27, 2026
24.80
26.40
24.28
26.02
26.02
+4.92%
9,405,000
0.84
Mar 26, 2026
26.48
26.70
24.30
24.80
24.80
-5.99%
9,846,656
0.89
Mar 25, 2026
27.30
28.00
26.14
26.38
26.38
-1.12%
8,672,000
0.79
Mar 24, 2026
25.70
27.44
25.54
26.68
26.68
+6.63%
10,376,120
0.96
Mar 23, 2026
25.30
25.88
24.72
25.02
25.02
-3.55%
8,464,000
0.78
Mar 20, 2026
26.90
27.58
25.66
25.94
25.94
-2.55%
10,047,340
0.93
Mar 19, 2026
26.90
27.40
26.40
26.62
26.62
-1.92%
7,674,220
0.71
Mar 18, 2026
25.54
27.46
25.08
27.14
27.14
+8.39%
8,971,541
0.83
Mar 17, 2026
25.60
26.20
24.94
25.04
25.04
-0.87%
5,718,790
0.52
Mar 16, 2026
25.26
25.78
24.74
25.26
25.26
+0.40%
3,585,052
0.31
Mar 13, 2026
26.70
26.70
25.00
25.16
25.16
-5.41%
7,320,500
0.63
Mar 12, 2026
25.86
27.30
25.86
26.60
26.60
+5.06%
12,988,410
1.14
Mar 11, 2026
26.16
26.16
25.20
25.32
25.32
-1.48%
4,855,037
0.42
Mar 10, 2026
25.50
26.68
25.20
25.70
25.70
+2.47%
9,045,000
0.79
Mar 09, 2026
24.00
25.42
23.02
25.08
25.08
+4.41%
14,104,080
1.23
Mar 06, 2026
24.20
24.62
23.84
24.02
24.02
-0.33%
4,412,600
0.38
Mar 05, 2026
24.50
25.48
24.00
24.10
24.10
+0.42%
12,239,820
1.07
Mar 04, 2026
23.60
24.16
22.66
24.00
24.00
+2.13%
7,844,500
0.68
Mar 03, 2026
24.84
24.84
23.10
23.50
23.50
-3.92%
8,538,500
0.73
Mar 02, 2026
25.42
25.42
23.90
24.46
24.46
-3.85%
9,869,294
0.84
Feb 27, 2026
25.28
25.90
25.28
25.44
25.44
+0.87%
5,318,500
0.45
Feb 26, 2026
27.32
27.32
25.00
25.22
25.22
-7.21%
12,654,850
1.07
Feb 25, 2026
27.52
28.04
27.00
27.18
27.18
-0.29%
5,185,000
0.44
Feb 24, 2026
28.10
28.10
26.44
27.26
27.26
-3.67%
9,320,630
0.79
Feb 23, 2026
28.26
29.00
28.00
28.30
28.30
+1.22%
2,143,000
0.18
Feb 20, 2026
28.04
28.72
27.70
27.96
27.96
-1.89%
1,479,500
0.13
Feb 19, 2026
28.50
29.30
28.00
28.50
28.50
0.00%
0
0.00
Feb 18, 2026
28.50
29.30
28.00
28.50
28.50
0.00%
0
0.00
Feb 17, 2026
28.50
29.30
28.00
28.50
28.50
0.00%
0
0.00
Feb 16, 2026
28.64
29.30
28.00
28.50
28.50
-0.49%
1,043,000
0.08
Feb 13, 2026
27.82
28.70
27.60
28.64
28.64
+2.58%
7,468,600
0.61
Feb 12, 2026
29.24
29.30
27.50
27.92
27.92
-4.38%
13,010,700
1.06
Feb 11, 2026
29.38
30.42
29.00
29.18
29.18
-0.07%
11,305,690
0.93
Feb 10, 2026
32.30
32.52
28.90
29.20
29.20
-9.49%
26,553,510
2.19
Feb 09, 2026
30.68
32.60
30.68
32.26
32.26
+4.60%
17,776,750
1.46
Feb 06, 2026
32.04
33.00
30.02
30.84
30.84
-2.71%
32,195,869
2.73
Feb 05, 2026
28.58
31.70
28.28
31.70
31.70
+10.68%
38,631,711
3.44
Feb 04, 2026
28.60
29.00
27.10
28.64
28.64
+1.34%
18,277,930
1.64
Rows: