Education
About Us
Working with TipRanks
Follow Us
Koolearn Technology Holding Limited (HK:1797)
:1797
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
18.38
18.38
17.80
17.95
17.95
-1.97%
5,428,990
0.46
Dec 22, 2025
18.32
18.48
18.13
18.31
18.31
+0.38%
3,640,754
0.28
Dec 19, 2025
18.11
18.49
17.97
18.24
18.24
+1.05%
6,215,500
0.41
Dec 18, 2025
18.50
18.60
17.87
18.05
18.05
-3.11%
8,780,437
0.54
Dec 17, 2025
18.92
18.84
18.30
18.63
18.63
-1.11%
6,501,826
0.40
Dec 16, 2025
19.56
19.56
18.61
18.84
18.84
-3.19%
6,604,223
0.40
Dec 15, 2025
18.80
19.65
18.60
19.46
19.46
+3.51%
17,919,221
1.08
Dec 12, 2025
19.04
19.30
18.13
18.80
18.80
-1.26%
39,215,699
2.42
Dec 11, 2025
19.31
19.35
18.71
19.04
19.04
-0.78%
8,481,500
0.52
Dec 10, 2025
19.37
19.93
19.02
19.19
19.19
-0.93%
7,476,328
0.45
Dec 09, 2025
20.32
20.32
19.27
19.37
19.37
-5.23%
10,803,010
0.64
Dec 08, 2025
20.58
20.58
20.14
20.44
20.44
+0.10%
4,983,500
0.29
Dec 05, 2025
19.58
20.50
19.58
20.42
20.42
+4.61%
14,395,770
0.84
Dec 04, 2025
19.82
19.97
18.90
19.52
19.52
-0.51%
8,395,253
0.48
Dec 03, 2025
20.00
20.26
19.47
19.62
19.62
-1.41%
5,379,553
0.30
Dec 02, 2025
20.80
20.88
19.68
19.90
19.90
-3.40%
10,756,770
0.60
Dec 01, 2025
20.10
21.50
19.81
20.60
20.60
+5.10%
25,056,230
1.38
Nov 28, 2025
18.80
19.96
18.80
19.60
19.60
+3.59%
13,678,910
0.73
Nov 27, 2025
18.61
19.26
18.46
18.92
18.92
+2.10%
11,584,500
0.60
Nov 26, 2025
18.66
18.85
18.40
18.53
18.53
-0.91%
5,841,526
0.28
Nov 25, 2025
18.76
18.85
18.41
18.70
18.70
-0.11%
5,590,246
0.25
Nov 24, 2025
18.78
18.78
18.32
18.72
18.72
+0.59%
4,718,532
0.20
Nov 21, 2025
18.62
18.83
18.31
18.61
18.61
-1.38%
5,725,400
0.24
Nov 20, 2025
19.08
19.08
18.57
18.87
18.87
+0.59%
4,843,700
0.18
Nov 19, 2025
18.97
19.18
18.74
18.76
18.76
-1.11%
5,292,000
0.18
Nov 18, 2025
19.00
19.27
18.52
18.97
18.97
-2.07%
11,558,990
0.38
Nov 17, 2025
20.50
20.50
19.08
19.37
19.37
-4.20%
12,492,530
0.40
Nov 14, 2025
20.46
20.48
20.14
20.22
20.22
-1.65%
3,513,000
0.11
Nov 13, 2025
20.32
20.56
20.14
20.56
20.56
+1.48%
5,173,716
0.16
Nov 12, 2025
20.96
20.96
20.00
20.26
20.26
-2.69%
9,476,448
0.29
Nov 11, 2025
21.70
21.80
20.74
20.82
20.82
-3.70%
9,489,411
0.28
Nov 10, 2025
20.18
22.18
20.02
21.62
21.62
+6.61%
21,922,359
0.64
Nov 07, 2025
21.50
21.50
19.94
20.28
20.28
-5.41%
19,429,539
0.56
Nov 06, 2025
21.22
21.86
21.02
21.44
21.44
+0.37%
7,446,236
0.21
Nov 05, 2025
20.90
21.50
20.82
21.36
21.36
+0.56%
4,519,155
0.12
Nov 04, 2025
22.12
22.12
21.00
21.24
21.24
-2.93%
10,960,640
0.30
Nov 03, 2025
21.88
22.30
21.60
21.88
21.88
0.00%
6,001,987
0.16
Oct 31, 2025
21.98
22.38
21.48
21.88
21.88
-0.18%
10,544,520
0.28
Oct 30, 2025
23.34
23.42
21.76
21.92
21.92
-3.61%
16,499,160
0.43
Oct 28, 2025
23.48
23.90
22.68
22.74
22.74
-3.15%
8,606,663
0.22
Oct 27, 2025
23.04
23.94
22.86
23.48
23.48
+1.91%
8,145,699
0.21
Oct 24, 2025
23.48
23.48
22.92
23.04
23.04
-1.20%
5,774,621
0.15
Oct 23, 2025
23.18
23.42
22.20
23.32
23.32
+0.87%
8,949,335
0.22
Oct 22, 2025
23.30
23.72
22.82
23.12
23.12
-0.17%
8,452,688
0.21
Oct 21, 2025
23.66
23.98
23.00
23.16
23.16
-2.03%
12,442,930
0.31
Oct 20, 2025
25.16
25.42
23.58
23.64
23.64
-4.60%
16,762,359
0.42
Oct 17, 2025
25.56
26.50
24.36
24.78
24.78
-3.20%
30,674,420
0.76
Oct 16, 2025
23.30
25.60
23.08
25.60
25.60
+10.63%
33,695,406
0.84
Oct 15, 2025
23.12
23.60
22.82
23.14
23.14
-0.09%
6,923,000
0.17
Oct 14, 2025
24.04
24.14
22.76
23.16
23.16
-2.28%
7,453,570
0.19
Rows: