JH Educational Technology Inc. - 1935.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	0.82	0.82	0.82	0.82	0.82	0
November 28, 2025	0.81	0.81	0.81	0.81	0.81	6,000
November 27, 2025	0.81	0.81	0.81	0.81	0.81	0
November 26, 2025	0.81	0.81	0.81	0.81	0.81	108,000
November 25, 2025	0.82	0.82	0.82	0.82	0.82	14,000
November 24, 2025	0.75	0.8	0.8	0.8	0.75	50,000
November 21, 2025	0.83	0.75	0.75	0.83	0.75	584,000
November 20, 2025	0.86	0.83	0.83	0.86	0.83	72,000
November 19, 2025	0.85	0.86	0.86	0.87	0.85	30,000
November 18, 2025	0.85	0.85	0.85	0.85	0.85	0
November 17, 2025	0.86	0.85	0.85	0.86	0.85	36,000
November 14, 2025	0.86	0.85	0.85	0.86	0.85	8,000
November 13, 2025	0.87	0.87	0.87	0.87	0.87	78,000
November 12, 2025	0.88	0.87	0.87	0.9	0.86	60,000
November 11, 2025	0.93	0.86	0.86	0.93	0.85	720,000
November 10, 2025	0.94	0.94	0.94	0.94	0.94	16,000
November 07, 2025	0.93	0.92	0.92	0.93	0.92	28,000
November 06, 2025	0.94	0.94	0.94	0.94	0.94	0
November 05, 2025	0.94	0.94	0.94	0.95	0.94	20,000
November 04, 2025	0.92	0.94	0.94	0.96	0.92	18,000
November 03, 2025	0.98	0.92	0.92	0.98	0.92	32,000
October 31, 2025	0.96	0.97	0.97	1	0.95	60,000
October 30, 2025	0.99	0.98	0.98	0.99	0.96	110,000
October 28, 2025	0.95	0.96	0.96	0.99	0.9	88,000
October 27, 2025	0.94	0.95	0.95	0.95	0.9	78,000
October 24, 2025	0.95	0.93	0.93	0.95	0.88	6,000
October 23, 2025	0.91	0.91	0.91	0.91	0.91	0
October 22, 2025	0.94	0.91	0.91	0.94	0.9	44,000
October 21, 2025	1	0.94	0.94	1	0.88	62,000
October 20, 2025	0.95	0.9	0.9	0.95	0.9	60,000
October 17, 2025	0.87	0.97	0.97	0.98	0.87	52,000
October 16, 2025	1.01	0.89	0.89	1.01	0.88	200,000
October 15, 2025	1.05	0.97	0.97	1.29	0.96	758,000
October 14, 2025	0.88	1.03	1.03	1.03	0.87	530,000
October 13, 2025	0.84	0.85	0.85	0.91	0.84	326,000
October 10, 2025	0.91	0.83	0.83	0.91	0.83	348,000
October 09, 2025	0.91	0.88	0.88	0.91	0.88	34,000
October 08, 2025	0.92	0.89	0.89	0.92	0.89	20,000
October 06, 2025	0.88	0.92	0.92	0.92	0.87	62,000
October 03, 2025	0.87	0.87	0.87	0.87	0.87	0
October 02, 2025	0.92	0.87	0.87	0.92	0.87	8,000
September 30, 2025	0.9	0.9	0.9	0.9	0.9	0
September 29, 2025	0.87	0.9	0.9	0.9	0.87	26,000
September 26, 2025	0.87	0.89	0.89	0.89	0.87	76,000
September 25, 2025	0.93	0.89	0.89	0.93	0.89	72,000
September 24, 2025	0.94	0.9	0.9	0.94	0.9	4,000
September 23, 2025	0.95	0.94	0.94	0.95	0.89	58,000
September 22, 2025	0.91	0.9	0.9	0.91	0.9	86,000
September 19, 2025	0.95	0.9	0.9	0.95	0.9	30,000
September 18, 2025	0.96	0.92	0.92	0.96	0.91	56,000
September 17, 2025	0.91	0.95	0.95	0.99	0.9	462,000
September 16, 2025	0.92	0.9	0.9	0.92	0.89	46,000
September 15, 2025	0.92	0.88	0.88	0.92	0.88	40,000
September 12, 2025	0.88	0.88	0.88	0.9	0.86	886,000
September 11, 2025	0.86	0.86	0.86	0.87	0.86	314,000
September 10, 2025	0.86	0.9	0.9	0.9	0.86	3.02M
September 09, 2025	0.86	0.86	0.86	0.9	0.86	42,000
September 08, 2025	0.87	0.87	0.87	0.87	0.87	0
September 05, 2025	0.86	0.86	0.86	0.86	0.86	0
September 04, 2025	0.86	0.86	0.86	0.86	0.86	0

JH Educational Technology Inc. (1935.HK) HKSE