Legendary Education Group Limited (8195.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 1.900 | 1.900 | 1.820 | 1.860 | 1.860 | 1,930,000 |
| 14 June 2024 | 1.880 | 1.910 | 1.870 | 1.900 | 1.900 | 510,000 |
| 13 June 2024 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 692,000 |
| 12 June 2024 | 1.850 | 1.850 | 1.830 | 1.850 | 1.850 | 546,000 |
| 11 June 2024 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 428,000 |
| 07 June 2024 | 1.850 | 1.850 | 1.830 | 1.850 | 1.850 | 312,720 |
| 06 June 2024 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 208,000 |
| 05 June 2024 | 1.870 | 1.870 | 1.840 | 1.860 | 1.860 | 502,000 |
| 04 June 2024 | 1.870 | 1.870 | 1.830 | 1.860 | 1.860 | 286,000 |
| 03 June 2024 | 1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 344,800 |
| 31 May 2024 | 1.850 | 1.850 | 1.830 | 1.850 | 1.850 | 265,120 |
| 30 May 2024 | 1.860 | 1.860 | 1.810 | 1.840 | 1.840 | 366,960 |
| 29 May 2024 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 272,000 |
| 28 May 2024 | 1.860 | 1.870 | 1.840 | 1.840 | 1.840 | 444,000 |
| 27 May 2024 | 1.840 | 1.870 | 1.820 | 1.860 | 1.860 | 524,800 |
| 24 May 2024 | 1.870 | 1.870 | 1.820 | 1.820 | 1.820 | 356,000 |
| 23 May 2024 | 1.860 | 1.860 | 1.820 | 1.850 | 1.850 | 312,224 |
| 22 May 2024 | 1.870 | 1.880 | 1.840 | 1.870 | 1.870 | 318,000 |
| 21 May 2024 | 1.840 | 1.910 | 1.800 | 1.860 | 1.860 | 665,960 |
| 20 May 2024 | 1.840 | 1.880 | 1.820 | 1.820 | 1.820 | 264,800 |
| 17 May 2024 | 1.830 | 1.880 | 1.820 | 1.850 | 1.850 | 604,000 |
| 16 May 2024 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 750,000 |
| 14 May 2024 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 255,280 |
| 13 May 2024 | 1.850 | 1.850 | 1.830 | 1.840 | 1.840 | 392,880 |
| 10 May 2024 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 463,400 |
| 09 May 2024 | 1.860 | 1.870 | 1.810 | 1.850 | 1.850 | 582,000 |
| 08 May 2024 | 1.880 | 1.940 | 1.840 | 1.880 | 1.880 | 718,000 |
| 07 May 2024 | 1.870 | 1.950 | 1.850 | 1.880 | 1.880 | 894,000 |
| 06 May 2024 | 1.880 | 1.890 | 1.840 | 1.870 | 1.870 | 564,000 |
| 03 May 2024 | 1.880 | 1.890 | 1.830 | 1.860 | 1.860 | 358,440 |
| 02 May 2024 | 1.890 | 1.890 | 1.840 | 1.850 | 1.850 | 376,480 |
| 30 Apr 2024 | 1.780 | 1.880 | 1.770 | 1.850 | 1.850 | 917,600 |
| 29 Apr 2024 | 1.810 | 1.840 | 1.770 | 1.820 | 1.820 | 761,760 |
| 26 Apr 2024 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 755,840 |
| 25 Apr 2024 | 1.890 | 1.970 | 1.800 | 1.890 | 1.890 | 1,508,376 |
| 24 Apr 2024 | 1.890 | 1.950 | 1.730 | 1.820 | 1.820 | 2,301,040 |
| 23 Apr 2024 | 1.850 | 1.930 | 1.800 | 1.890 | 1.890 | 2,286,400 |
| 22 Apr 2024 | 1.650 | 1.860 | 1.650 | 1.850 | 1.850 | 2,542,944 |
| 19 Apr 2024 | 1.630 | 1.650 | 1.610 | 1.610 | 1.610 | 358,000 |
| 18 Apr 2024 | 1.630 | 1.660 | 1.620 | 1.620 | 1.620 | 1,052,000 |
| 17 Apr 2024 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 440,000 |
| 16 Apr 2024 | 1.610 | 1.620 | 1.580 | 1.600 | 1.600 | 514,000 |
| 15 Apr 2024 | 1.610 | 1.630 | 1.600 | 1.630 | 1.630 | 472,000 |
| 12 Apr 2024 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 220,000 |
| 11 Apr 2024 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 460,000 |
| 10 Apr 2024 | 1.640 | 1.640 | 1.610 | 1.630 | 1.630 | 322,000 |
| 09 Apr 2024 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 322,000 |
| 08 Apr 2024 | 1.620 | 1.640 | 1.610 | 1.640 | 1.640 | 557,360 |
| 05 Apr 2024 | 1.620 | 1.630 | 1.610 | 1.610 | 1.610 | 473,080 |
| 03 Apr 2024 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 402,000 |
| 02 Apr 2024 | 1.660 | 1.660 | 1.620 | 1.660 | 1.660 | 468,440 |
| 28 Mar 2024 | 1.640 | 1.640 | 1.610 | 1.640 | 1.640 | 346,000 |
| 27 Mar 2024 | 1.680 | 1.680 | 1.630 | 1.640 | 1.640 | 470,000 |
| 26 Mar 2024 | 1.650 | 1.650 | 1.600 | 1.640 | 1.640 | 676,000 |
| 25 Mar 2024 | 1.610 | 1.640 | 1.600 | 1.640 | 1.640 | 618,000 |
| 22 Mar 2024 | 1.690 | 1.690 | 1.590 | 1.640 | 1.640 | 1,084,000 |
| 21 Mar 2024 | 1.710 | 1.720 | 1.640 | 1.680 | 1.680 | 986,000 |
| 20 Mar 2024 | 1.610 | 1.730 | 1.610 | 1.680 | 1.680 | 764,496 |
| 19 Mar 2024 | 1.610 | 1.630 | 1.590 | 1.620 | 1.620 | 378,000 |
| 18 Mar 2024 | 1.640 | 1.660 | 1.590 | 1.630 | 1.630 | 956,000 |
| 15 Mar 2024 | 1.630 | 1.660 | 1.620 | 1.650 | 1.650 | 520,000 |
| 14 Mar 2024 | 1.640 | 1.650 | 1.600 | 1.630 | 1.630 | 1,124,000 |
| 13 Mar 2024 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 338,000 |
| 12 Mar 2024 | 1.560 | 1.600 | 1.540 | 1.590 | 1.590 | 412,880 |
| 11 Mar 2024 | 1.560 | 1.560 | 1.530 | 1.560 | 1.560 | 368,400 |
| 08 Mar 2024 | 1.560 | 1.560 | 1.520 | 1.560 | 1.560 | 305,280 |
| 07 Mar 2024 | 1.540 | 1.560 | 1.490 | 1.530 | 1.530 | 384,000 |
| 06 Mar 2024 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 232,000 |
| 05 Mar 2024 | 1.600 | 1.600 | 1.520 | 1.540 | 1.540 | 622,640 |
| 04 Mar 2024 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 508,000 |
| 01 Mar 2024 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 1,579,000 |
| 29 Feb 2024 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 1,428,560 |
| 28 Feb 2024 | 1.470 | 1.560 | 1.460 | 1.520 | 1.520 | 1,188,000 |
| 27 Feb 2024 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 264,000 |
| 26 Feb 2024 | 1.460 | 1.470 | 1.430 | 1.470 | 1.470 | 370,000 |
| 23 Feb 2024 | 1.460 | 1.460 | 1.420 | 1.460 | 1.460 | 482,000 |
| 22 Feb 2024 | 1.460 | 1.460 | 1.420 | 1.460 | 1.460 | 314,000 |
| 21 Feb 2024 | 1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 392,560 |
| 20 Feb 2024 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 339,360 |
| 19 Feb 2024 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 218,112 |
| 16 Feb 2024 | 1.420 | 1.470 | 1.400 | 1.440 | 1.440 | 254,880 |
| 15 Feb 2024 | 1.450 | 1.450 | 1.380 | 1.400 | 1.400 | 272,000 |
| 14 Feb 2024 | 1.450 | 1.600 | 1.390 | 1.430 | 1.430 | 224,000 |
| 09 Feb 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 08 Feb 2024 | 1.410 | 1.450 | 1.390 | 1.430 | 1.430 | 216,000 |
| 07 Feb 2024 | 1.570 | 1.570 | 1.380 | 1.450 | 1.450 | 664,000 |
| 06 Feb 2024 | 1.600 | 1.600 | 1.470 | 1.530 | 1.530 | 380,000 |
| 05 Feb 2024 | 1.630 | 1.660 | 1.540 | 1.570 | 1.570 | 485,200 |
| 02 Feb 2024 | 1.410 | 1.640 | 1.410 | 1.620 | 1.620 | 1,853,440 |
| 01 Feb 2024 | 1.370 | 1.450 | 1.370 | 1.450 | 1.450 | 444,000 |
| 31 Jan 2024 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 432,000 |
| 30 Jan 2024 | 1.320 | 1.340 | 1.290 | 1.340 | 1.340 | 408,000 |
| 29 Jan 2024 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 452,000 |
| 26 Jan 2024 | 1.340 | 1.350 | 1.310 | 1.340 | 1.340 | 160,000 |
| 25 Jan 2024 | 1.320 | 1.340 | 1.270 | 1.340 | 1.340 | 190,000 |
| 24 Jan 2024 | 1.350 | 1.380 | 1.290 | 1.350 | 1.350 | 174,000 |
| 23 Jan 2024 | 1.300 | 1.350 | 1.260 | 1.330 | 1.330 | 146,000 |
| 22 Jan 2024 | 1.320 | 1.320 | 1.220 | 1.300 | 1.300 | 352,560 |
| 19 Jan 2024 | 1.300 | 1.340 | 1.250 | 1.290 | 1.290 | 382,440 |
| 18 Jan 2024 | 1.150 | 1.330 | 1.140 | 1.300 | 1.300 | 554,320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.