Comparing Back to the side-by-side chart ↗
Koolearn Technology Holding Limited (1797.HK) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.00 | 29.16 | 27.96 | 28.70 | +3.84% | 12,212,784 |
| 2026-10-15 | 27.00 | 28.04 | 26.22 | 27.64 | +0.80% | 6,909,547 |
| 2026-10-14 | 27.26 | 28.74 | 27.00 | 27.42 | +0.59% | 11,164,740 |
| 2026-10-13 | 27.08 | 27.52 | 26.32 | 27.26 | +0.89% | 5,960,400 |
| 2026-10-12 | 26.52 | 28.34 | 26.52 | 27.02 | +1.89% | 13,194,650 |
| 2026-10-09 | 25.84 | 26.58 | 25.22 | 26.52 | +3.03% | 4,746,881 |
| 2026-10-08 | 25.50 | 26.26 | 25.30 | 25.74 | +3.13% | 5,955,700 |
| 2026-10-07 | 24.80 | 25.24 | 24.80 | 24.96 | -0.72% | 1,226,000 |
| 2026-10-06 | 26.42 | 26.66 | 24.84 | 25.14 | -3.68% | 1,709,500 |
| 2026-10-05 | 25.98 | 26.46 | 25.60 | 26.10 | +1.01% | 865,000 |
| 2026-10-02 | 26.70 | 26.70 | 25.44 | 25.84 | -1.22% | 1,386,500 |
| 2026-09-30 | 26.26 | 26.56 | 25.78 | 26.16 | +0.62% | 5,143,300 |
| 2026-09-29 | 25.22 | 26.40 | 25.14 | 26.00 | +3.17% | 5,022,800 |
| 2026-09-28 | 25.18 | 25.54 | 24.38 | 25.20 | -0.47% | 6,811,400 |
| 2026-09-25 | 26.52 | 26.52 | 24.62 | 25.32 | -2.09% | 1,403,000 |
| 2026-09-24 | 25.40 | 26.14 | 25.10 | 25.86 | +1.81% | 3,596,330 |
| 2026-09-23 | 26.82 | 26.98 | 24.90 | 25.40 | -4.87% | 7,090,900 |
| 2026-09-22 | 27.30 | 27.40 | 26.18 | 26.70 | -1.40% | 6,290,500 |
| 2026-09-21 | 25.88 | 27.74 | 25.76 | 27.08 | +4.56% | 12,371,698 |
| 2026-09-18 | 25.40 | 26.00 | 24.74 | 25.90 | +3.43% | 11,184,266 |
| 2026-09-17 | 25.48 | 25.84 | 24.90 | 25.04 | -1.73% | 4,891,500 |
| 2026-09-16 | 26.30 | 26.30 | 24.70 | 25.48 | -1.85% | 8,099,500 |
| 2026-09-15 | 26.40 | 27.10 | 25.66 | 25.96 | -2.41% | 6,679,000 |
| 2026-09-14 | 23.90 | 26.88 | 23.88 | 26.60 | +11.30% | 14,195,800 |
| 2026-09-11 | 24.26 | 24.36 | 23.40 | 23.90 | -2.45% | 7,354,578 |
| 2026-09-10 | 25.44 | 25.68 | 24.28 | 24.50 | -3.69% | 6,038,000 |
| 2026-09-09 | 27.04 | 27.04 | 25.04 | 25.44 | -4.43% | 13,191,200 |
| 2026-09-08 | 27.00 | 27.20 | 26.44 | 26.62 | -0.22% | 4,943,792 |
| 2026-09-07 | 26.60 | 27.68 | 26.44 | 26.68 | +1.52% | 6,848,500 |
| 2026-09-04 | 26.30 | 27.18 | 26.00 | 26.28 | +0.38% | 9,811,176 |
| 2026-09-03 | 25.50 | 26.90 | 25.30 | 26.18 | +2.75% | 9,010,544 |
| 2026-09-02 | 26.10 | 26.40 | 25.40 | 25.48 | -2.67% | 6,783,000 |
| 2026-09-01 | 24.44 | 26.46 | 24.16 | 26.18 | +6.68% | 15,666,646 |
| 2026-08-31 | 25.48 | 25.48 | 24.38 | 24.54 | -2.15% | 8,086,656 |
| 2026-08-28 | 24.60 | 26.16 | 24.50 | 25.08 | +1.95% | 14,403,391 |
| 2026-08-27 | 23.80 | 24.74 | 23.36 | 24.60 | +3.36% | 13,922,000 |
| 2026-08-26 | 24.22 | 25.84 | 23.68 | 23.80 | -0.50% | 24,534,301 |
| 2026-08-25 | 21.74 | 24.26 | 21.66 | 23.92 | +9.83% | 42,011,328 |
| 2026-08-24 | 21.00 | 22.10 | 20.38 | 21.78 | +7.72% | 28,128,301 |
| 2026-08-21 | 19.50 | 20.38 | 19.39 | 20.22 | +3.32% | 8,702,128 |
| 2026-08-20 | 20.70 | 20.78 | 19.57 | 19.57 | -4.54% | 17,126,000 |
| 2026-08-19 | 20.70 | 20.74 | 20.26 | 20.50 | -1.35% | 4,290,376 |
| 2026-08-18 | 21.50 | 21.52 | 20.46 | 20.78 | -4.15% | 9,146,711 |
| 2026-08-17 | 21.24 | 21.80 | 21.00 | 21.68 | +2.46% | 4,339,000 |
| 2026-08-14 | 21.42 | 21.42 | 20.68 | 21.16 | -1.21% | 6,138,500 |
| 2026-08-13 | 21.88 | 21.96 | 21.36 | 21.42 | -0.93% | 4,785,000 |
| 2026-08-12 | 22.28 | 22.28 | 21.50 | 21.62 | -1.19% | 4,746,694 |
| 2026-08-11 | 22.36 | 23.58 | 21.80 | 21.88 | -0.55% | 17,205,115 |
| 2026-08-10 | 21.46 | 22.34 | 21.16 | 22.00 | +3.48% | 11,233,715 |
| 2026-08-07 | 20.60 | 21.28 | 20.20 | 21.26 | +3.61% | 10,235,459 |
| 2026-08-06 | 21.92 | 22.06 | 20.20 | 20.52 | -7.07% | 20,019,178 |
| 2026-08-05 | 22.46 | 22.78 | 21.90 | 22.08 | -0.63% | 6,252,234 |
| 2026-08-04 | 22.10 | 22.62 | 22.00 | 22.22 | -0.27% | 6,145,700 |
| 2026-08-03 | 21.80 | 22.98 | 21.28 | 22.28 | +3.92% | 10,962,235 |
| 2026-07-31 | 21.02 | 22.08 | 20.64 | 21.44 | +0.19% | 8,859,110 |
| 2026-07-30 | 23.68 | 24.10 | 21.34 | 21.40 | -6.14% | 13,311,292 |
| 2026-07-29 | 23.18 | 23.78 | 22.46 | 22.80 | -0.09% | 7,732,098 |
| 2026-07-28 | 22.38 | 23.96 | 22.38 | 22.82 | +0.71% | 7,883,348 |
| 2026-07-27 | 21.60 | 24.00 | 21.52 | 22.66 | +6.38% | 13,304,499 |
| 2026-07-24 | 22.64 | 23.22 | 21.26 | 21.30 | -4.57% | 14,106,000 |
| 2026-07-23 | 23.26 | 23.26 | 22.16 | 22.32 | -3.54% | 3,559,000 |
| 2026-07-22 | 23.30 | 23.30 | 22.58 | 23.14 | -0.52% | 4,085,109 |
| 2026-07-21 | 23.20 | 23.58 | 22.86 | 23.26 | -0.17% | 4,557,000 |
| 2026-07-20 | 23.00 | 24.00 | 22.48 | 23.30 | +2.82% | 6,151,326 |
| 2026-07-17 | 24.38 | 24.66 | 22.28 | 22.66 | -6.83% | 10,005,180 |
| 2026-07-16 | 21.30 | 25.06 | 21.26 | 24.32 | +14.29% | 23,142,045 |
| 2026-07-15 | 20.80 | 21.28 | 20.30 | 21.28 | +2.31% | 6,588,105 |
| 2026-07-14 | 20.54 | 20.80 | 19.72 | 20.80 | +1.27% | 17,641,768 |
| 2026-07-13 | 22.00 | 22.00 | 20.42 | 20.54 | -7.73% | 12,646,923 |
| 2026-07-10 | 23.58 | 23.58 | 22.16 | 22.26 | -4.79% | 7,107,670 |
| 2026-07-09 | 22.94 | 23.48 | 22.42 | 23.38 | +1.92% | 5,527,000 |
| 2026-07-08 | 22.58 | 22.98 | 21.86 | 22.94 | +1.59% | 6,258,591 |
| 2026-07-07 | 22.66 | 23.74 | 22.26 | 22.58 | -0.96% | 5,796,677 |
| 2026-07-06 | 22.38 | 22.88 | 22.38 | 22.80 | +0.53% | 2,983,227 |
| 2026-07-03 | 22.58 | 23.00 | 22.28 | 22.68 | +1.34% | 3,991,290 |
| 2026-07-02 | 22.60 | 23.46 | 22.18 | 22.38 | -0.89% | 6,247,500 |
| 2026-06-30 | 23.50 | 23.66 | 22.26 | 22.58 | -2.17% | 5,973,310 |
| 2026-06-29 | 23.46 | 23.70 | 22.76 | 23.08 | -0.52% | 7,992,500 |
| 2026-06-26 | 22.90 | 24.08 | 22.04 | 23.20 | +1.31% | 15,029,620 |
| 2026-06-25 | 21.48 | 23.10 | 21.06 | 22.90 | +6.12% | 10,372,180 |
| 2026-06-24 | 22.12 | 22.12 | 21.02 | 21.58 | -2.44% | 6,158,670 |
| 2026-06-23 | 22.98 | 23.66 | 21.90 | 22.12 | -3.41% | 7,669,070 |
| 2026-06-22 | 20.90 | 23.48 | 19.84 | 22.90 | +11.60% | 16,365,880 |
| 2026-06-18 | 20.74 | 21.06 | 20.30 | 20.52 | -0.97% | 6,097,000 |
| 2026-06-17 | 21.62 | 21.76 | 20.38 | 20.72 | -4.16% | 9,088,981 |
| 2026-06-16 | 23.28 | 23.28 | 21.40 | 21.62 | -5.42% | 8,699,411 |
| 2026-06-15 | 21.80 | 23.28 | 21.56 | 22.86 | +5.25% | 9,418,500 |
| 2026-06-12 | 21.10 | 22.16 | 21.10 | 21.72 | +3.13% | 8,703,000 |
| 2026-06-11 | 21.46 | 21.88 | 20.36 | 21.06 | -1.86% | 5,914,546 |
| 2026-06-10 | 21.06 | 21.78 | 20.74 | 21.46 | +0.75% | 5,314,614 |
| 2026-06-09 | 21.74 | 21.76 | 20.92 | 21.30 | -1.21% | 3,639,900 |
| 2026-06-08 | 21.18 | 21.66 | 20.60 | 21.56 | +1.79% | 5,958,245 |
| 2026-06-05 | 21.38 | 21.56 | 21.00 | 21.18 | -1.12% | 3,970,920 |
| 2026-06-04 | 22.00 | 22.18 | 21.22 | 21.42 | -2.28% | 3,695,599 |
| 2026-06-03 | 22.36 | 22.36 | 21.60 | 21.92 | -2.14% | 4,809,962 |
| 2026-06-02 | 21.64 | 22.84 | 21.50 | 22.40 | +2.47% | 6,994,512 |
| 2026-06-01 | 21.76 | 22.10 | 21.52 | 21.86 | +0.37% | 5,128,500 |
| 2026-05-29 | 21.10 | 22.54 | 20.86 | 21.78 | +3.71% | 13,171,000 |
| 2026-05-28 | 22.10 | 22.14 | 20.74 | 21.00 | -2.87% | 11,945,000 |
| 2026-05-27 | 22.30 | 22.30 | 21.52 | 21.62 | -2.88% | 7,854,766 |
| 2026-05-26 | 22.62 | 22.76 | 21.72 | 22.26 | -2.28% | 7,916,100 |
| 2026-05-22 | 22.72 | 23.14 | 22.52 | 22.78 | +0.35% | 4,394,273 |
| 2026-05-21 | 23.40 | 23.40 | 22.62 | 22.70 | -2.74% | 6,684,740 |
| 2026-05-20 | 24.00 | 24.00 | 22.84 | 23.34 | -2.26% | 7,848,010 |
| 2026-05-19 | 25.00 | 25.40 | 23.66 | 23.88 | -5.84% | 9,210,629 |
| 2026-05-18 | 24.98 | 25.78 | 24.62 | 25.36 | +1.52% | 6,756,500 |
| 2026-05-15 | 25.80 | 25.84 | 24.32 | 24.98 | -3.70% | 9,691,028 |
| 2026-05-14 | 26.20 | 26.20 | 25.46 | 25.94 | -0.31% | 6,039,281 |
| 2026-05-13 | 26.76 | 27.16 | 25.82 | 26.02 | -2.47% | 7,044,720 |
| 2026-05-12 | 26.86 | 26.86 | 26.12 | 26.68 | +0.53% | 4,923,700 |
| 2026-05-11 | 27.70 | 27.70 | 26.20 | 26.54 | -2.86% | 8,581,400 |
| 2026-05-08 | 25.30 | 27.60 | 24.72 | 27.32 | +8.93% | 19,019,350 |
| 2026-05-07 | 25.66 | 26.02 | 24.94 | 25.08 | -0.71% | 12,736,460 |
| 2026-05-06 | 25.82 | 26.40 | 25.10 | 25.26 | -0.94% | 10,311,150 |
| 2026-05-05 | 26.00 | 26.00 | 24.70 | 25.50 | -1.47% | 5,405,000 |
| 2026-05-04 | 25.82 | 25.88 | 25.00 | 25.88 | +0.23% | 3,064,500 |
| 2026-04-30 | 27.50 | 27.50 | 25.26 | 25.82 | -6.18% | 14,686,900 |
| 2026-04-29 | 27.84 | 28.88 | 27.50 | 27.52 | -3.23% | 6,563,000 |
| 2026-04-28 | 27.06 | 28.50 | 26.62 | 28.44 | +5.88% | 10,681,020 |
| 2026-04-27 | 26.52 | 27.40 | 25.18 | 26.86 | -2.26% | 13,241,360 |
| 2026-04-24 | 27.96 | 28.06 | 26.30 | 27.48 | -1.08% | 11,030,840 |
| 2026-04-23 | 28.22 | 30.02 | 27.64 | 27.78 | -0.29% | 13,824,020 |
| 2026-04-22 | 28.30 | 28.30 | 26.62 | 27.86 | -0.07% | 12,989,200 |
| 2026-04-21 | 28.80 | 28.80 | 27.56 | 27.88 | -3.93% | 10,830,860 |
| 2026-04-20 | 28.92 | 29.30 | 28.42 | 29.02 | +1.26% | 5,104,801 |
| 2026-04-17 | 28.44 | 28.78 | 27.68 | 28.66 | +1.56% | 7,706,770 |
| 2026-04-16 | 28.96 | 30.12 | 28.08 | 28.22 | -0.91% | 12,833,830 |
| 2026-04-15 | 29.10 | 29.10 | 28.10 | 28.48 | +0.28% | 5,363,500 |
| 2026-04-14 | 28.94 | 29.66 | 28.12 | 28.40 | -0.49% | 6,386,000 |
| 2026-04-13 | 29.90 | 29.90 | 27.94 | 28.54 | -4.61% | 11,400,600 |
| 2026-04-10 | 30.98 | 31.32 | 29.72 | 29.92 | -2.16% | 8,033,000 |
| 2026-04-09 | 31.00 | 31.30 | 30.24 | 30.58 | -1.35% | 4,945,533 |
| 2026-04-08 | 31.18 | 31.76 | 29.86 | 31.00 | +2.79% | 10,332,250 |
| 2026-04-02 | 30.00 | 30.60 | 29.10 | 30.16 | +0.53% | 9,686,549 |
| 2026-04-01 | 28.02 | 30.84 | 27.38 | 30.00 | +10.46% | 21,480,100 |
| 2026-03-31 | 28.00 | 28.64 | 26.80 | 27.16 | -0.80% | 10,587,000 |
| 2026-03-30 | 26.00 | 27.78 | 25.70 | 27.38 | +5.23% | 12,124,120 |
| 2026-03-27 | 24.80 | 26.40 | 24.28 | 26.02 | +4.92% | 9,405,000 |
| 2026-03-26 | 26.48 | 26.70 | 24.30 | 24.80 | -5.99% | 9,846,656 |
| 2026-03-25 | 27.30 | 28.00 | 26.14 | 26.38 | -1.12% | 8,672,000 |
| 2026-03-24 | 25.70 | 27.44 | 25.54 | 26.68 | +6.63% | 10,376,120 |
| 2026-03-23 | 25.30 | 25.88 | 24.72 | 25.02 | -3.55% | 8,464,000 |
| 2026-03-20 | 26.90 | 27.58 | 25.66 | 25.94 | -2.55% | 10,047,340 |
| 2026-03-19 | 26.90 | 27.40 | 26.40 | 26.62 | -1.92% | 7,674,220 |
| 2026-03-18 | 25.54 | 27.46 | 25.08 | 27.14 | +8.39% | 8,971,541 |
| 2026-03-17 | 25.60 | 26.20 | 24.94 | 25.04 | -0.87% | 5,718,790 |
| 2026-03-16 | 25.26 | 25.78 | 24.74 | 25.26 | +0.40% | 3,585,052 |
| 2026-03-13 | 26.70 | 26.70 | 25.00 | 25.16 | -5.41% | 7,320,500 |
| 2026-03-12 | 25.86 | 27.30 | 25.86 | 26.60 | +5.06% | 12,988,410 |
| 2026-03-11 | 26.16 | 26.16 | 25.20 | 25.32 | -1.48% | 4,855,037 |
| 2026-03-10 | 25.50 | 26.68 | 25.20 | 25.70 | +2.47% | 9,045,000 |
| 2026-03-09 | 24.00 | 25.42 | 23.02 | 25.08 | +4.41% | 14,104,080 |
| 2026-03-06 | 24.20 | 24.62 | 23.84 | 24.02 | -0.33% | 4,412,600 |
| 2026-03-05 | 24.50 | 25.48 | 24.00 | 24.10 | +0.42% | 12,239,820 |
| 2026-03-04 | 23.60 | 24.16 | 22.66 | 24.00 | +2.13% | 7,844,500 |
| 2026-03-03 | 24.84 | 24.84 | 23.10 | 23.50 | -3.92% | 8,538,500 |
| 2026-03-02 | 25.42 | 25.42 | 23.90 | 24.46 | -3.85% | 9,869,294 |
| 2026-02-27 | 25.28 | 25.90 | 25.28 | 25.44 | +0.87% | 5,318,500 |
| 2026-02-26 | 27.32 | 27.32 | 25.00 | 25.22 | -7.21% | 12,654,850 |
| 2026-02-25 | 27.52 | 28.04 | 27.00 | 27.18 | -0.29% | 5,185,000 |
| 2026-02-24 | 28.10 | 28.10 | 26.44 | 27.26 | -3.67% | 9,320,630 |
| 2026-02-23 | 28.26 | 29.00 | 28.00 | 28.30 | +1.22% | 2,143,000 |
| 2026-02-20 | 28.04 | 28.72 | 27.70 | 27.96 | -1.89% | 1,479,500 |
| 2026-02-16 | 28.64 | 29.30 | 28.00 | 28.50 | -0.49% | 1,043,000 |
| 2026-02-13 | 27.82 | 28.70 | 27.60 | 28.64 | +2.58% | 7,468,600 |
| 2026-02-12 | 29.24 | 29.30 | 27.50 | 27.92 | -4.32% | 13,010,700 |
| 2026-02-11 | 29.38 | 30.42 | 29.00 | 29.18 | -0.07% | 11,305,690 |
| 2026-02-10 | 32.30 | 32.52 | 28.90 | 29.20 | -9.49% | 26,553,510 |
| 2026-02-09 | 30.68 | 32.60 | 30.68 | 32.26 | +4.60% | 17,776,750 |
| 2026-02-06 | 32.04 | 33.00 | 30.02 | 30.84 | -2.71% | 32,195,869 |
| 2026-02-05 | 28.58 | 31.70 | 28.28 | 31.70 | +10.68% | 38,631,711 |
| 2026-02-04 | 28.60 | 29.00 | 27.10 | 28.64 | +1.34% | 18,277,930 |
| 2026-02-03 | 28.24 | 28.82 | 26.56 | 28.26 | +1.73% | 22,764,020 |
| 2026-02-02 | 26.88 | 29.28 | 26.50 | 27.78 | +4.12% | 33,540,961 |
| 2026-01-30 | 25.08 | 27.50 | 24.82 | 26.68 | +5.71% | 34,227,434 |
| 2026-01-29 | 22.50 | 25.60 | 22.46 | 25.24 | +14.21% | 51,594,039 |
| 2026-01-28 | 22.72 | 22.94 | 21.80 | 22.10 | -2.30% | 8,290,190 |
| 2026-01-27 | 23.08 | 23.08 | 21.88 | 22.62 | -1.99% | 6,687,200 |
| 2026-01-26 | 22.56 | 23.28 | 22.42 | 23.08 | +2.21% | 7,764,500 |
| 2026-01-23 | 22.60 | 22.88 | 22.26 | 22.58 | +0.98% | 4,408,000 |
| 2026-01-22 | 22.58 | 22.98 | 22.22 | 22.36 | -0.80% | 4,193,292 |
| 2026-01-21 | 22.98 | 23.34 | 22.20 | 22.54 | -1.14% | 9,146,119 |
| 2026-01-20 | 22.34 | 23.20 | 22.00 | 22.80 | +2.06% | 7,359,516 |
| 2026-01-19 | 22.80 | 23.40 | 22.26 | 22.34 | -2.02% | 10,093,050 |
| 2026-01-16 | 22.34 | 23.74 | 22.34 | 22.80 | +2.70% | 19,645,689 |
| 2026-01-15 | 21.34 | 22.74 | 21.22 | 22.20 | +4.03% | 15,580,820 |
| 2026-01-14 | 21.48 | 21.90 | 21.06 | 21.34 | -0.19% | 8,014,500 |
| 2026-01-13 | 22.10 | 22.28 | 21.04 | 21.38 | -1.75% | 10,623,000 |
| 2026-01-12 | 19.80 | 21.92 | 19.64 | 21.76 | +9.90% | 20,136,461 |
| 2026-01-09 | 18.94 | 20.18 | 18.93 | 19.80 | +4.05% | 9,440,564 |
| 2026-01-08 | 18.90 | 19.15 | 18.63 | 19.03 | -0.37% | 3,673,500 |
| 2026-01-07 | 19.51 | 19.66 | 18.81 | 19.10 | -2.10% | 6,117,500 |
| 2026-01-06 | 18.35 | 19.57 | 18.35 | 19.51 | +4.67% | 11,898,700 |
| 2026-01-05 | 18.12 | 19.03 | 18.00 | 18.64 | +3.04% | 8,616,964 |
| 2026-01-02 | 17.92 | 18.26 | 17.59 | 18.09 | +0.95% | 1,147,152 |
| 2025-12-31 | 18.10 | 18.25 | 17.79 | 17.92 | -1.21% | 3,266,000 |
| 2025-12-30 | 18.60 | 18.60 | 17.90 | 18.14 | -2.16% | 6,326,500 |
| 2025-12-29 | 18.40 | 19.18 | 18.02 | 18.54 | +2.60% | 10,071,500 |
| 2025-12-24 | 17.95 | 18.09 | 17.68 | 18.07 | +0.67% | 2,688,000 |
| 2025-12-23 | 18.38 | 18.38 | 17.80 | 17.95 | -1.97% | 5,428,990 |
| 2025-12-22 | 18.32 | 18.48 | 18.13 | 18.31 | +0.38% | 3,640,754 |
| 2025-12-19 | 18.11 | 18.49 | 17.97 | 18.24 | +1.05% | 6,215,500 |
| 2025-12-18 | 18.50 | 18.60 | 17.87 | 18.05 | -3.11% | 8,780,437 |
| 2025-12-17 | 18.84 | 18.84 | 18.30 | 18.63 | -1.11% | 6,501,826 |
| 2025-12-16 | 19.56 | 19.56 | 18.61 | 18.84 | -3.19% | 6,604,223 |
| 2025-12-15 | 18.80 | 19.65 | 18.60 | 19.46 | +3.51% | 17,919,221 |
| 2025-12-12 | 19.04 | 19.30 | 18.13 | 18.80 | -1.26% | 39,215,699 |
| 2025-12-11 | 19.31 | 19.35 | 18.71 | 19.04 | -0.78% | 8,481,500 |
| 2025-12-10 | 19.37 | 19.93 | 19.02 | 19.19 | -0.93% | 7,476,328 |
| 2025-12-09 | 20.32 | 20.32 | 19.27 | 19.37 | -5.23% | 10,803,019 |
| 2025-12-08 | 20.58 | 20.58 | 20.14 | 20.44 | +0.10% | 4,983,500 |
| 2025-12-05 | 19.58 | 20.50 | 19.58 | 20.42 | +4.61% | 14,395,777 |
| 2025-12-04 | 19.82 | 19.97 | 18.90 | 19.52 | -0.51% | 8,395,253 |
| 2025-12-03 | 20.00 | 20.26 | 19.47 | 19.62 | -1.41% | 5,379,553 |
| 2025-12-02 | 20.80 | 20.88 | 19.68 | 19.90 | -3.40% | 10,756,770 |
| 2025-12-01 | 20.10 | 21.50 | 19.81 | 20.60 | +5.10% | 25,056,236 |
| 2025-11-28 | 18.95 | 19.96 | 18.80 | 19.60 | +3.59% | 13,678,911 |
| 2025-11-27 | 18.61 | 19.26 | 18.46 | 18.92 | +2.10% | 11,584,501 |
| 2025-11-26 | 18.66 | 18.85 | 18.40 | 18.53 | -0.91% | 5,841,526 |
| 2025-11-25 | 18.76 | 18.85 | 18.41 | 18.70 | -0.11% | 5,590,246 |
| 2025-11-24 | 18.78 | 18.78 | 18.32 | 18.72 | +0.59% | 4,718,532 |
| 2025-11-21 | 18.62 | 18.83 | 18.31 | 18.61 | -1.38% | 5,725,400 |
| 2025-11-20 | 19.08 | 19.08 | 18.57 | 18.87 | +0.59% | 4,843,700 |
| 2025-11-19 | 18.97 | 19.18 | 18.74 | 18.76 | -1.11% | 5,292,000 |
| 2025-11-18 | 19.00 | 19.27 | 18.52 | 18.97 | -2.07% | 11,558,995 |
| 2025-11-17 | 20.50 | 20.50 | 19.08 | 19.37 | -4.20% | 12,492,530 |
| 2025-11-14 | 20.46 | 20.48 | 20.14 | 20.22 | -1.65% | 3,513,000 |
| 2025-11-13 | 20.32 | 20.56 | 20.14 | 20.56 | +1.48% | 5,173,716 |
| 2025-11-12 | 20.96 | 20.96 | 20.00 | 20.26 | -2.69% | 9,476,448 |
| 2025-11-11 | 21.70 | 21.80 | 20.74 | 20.82 | -3.70% | 9,489,411 |
| 2025-11-10 | 20.18 | 22.18 | 20.02 | 21.62 | +6.61% | 21,922,360 |
| 2025-11-07 | 21.50 | 21.50 | 19.94 | 20.28 | -5.41% | 19,429,540 |
| 2025-11-06 | 21.22 | 21.86 | 21.02 | 21.44 | +0.37% | 7,446,236 |
| 2025-11-05 | 20.90 | 21.50 | 20.82 | 21.36 | +0.56% | 4,519,155 |
| 2025-11-04 | 22.12 | 22.12 | 21.00 | 21.24 | -2.93% | 10,960,648 |
| 2025-11-03 | 21.88 | 22.30 | 21.60 | 21.88 | +0.00% | 6,001,987 |
| 2025-10-31 | 21.98 | 22.38 | 21.48 | 21.88 | -0.18% | 10,544,522 |
| 2025-10-30 | 23.34 | 23.42 | 21.76 | 21.92 | -3.61% | 16,499,161 |
| 2025-10-28 | 23.48 | 23.90 | 22.68 | 22.74 | -3.15% | 8,606,663 |
| 2025-10-27 | 23.04 | 23.94 | 22.86 | 23.48 | +1.91% | 8,145,699 |
| 2025-10-24 | 23.48 | 23.48 | 22.92 | 23.04 | -1.20% | 5,774,621 |
| 2025-10-23 | 23.18 | 23.42 | 22.20 | 23.32 | +0.87% | 8,949,335 |
| 2025-10-22 | 23.30 | 23.72 | 22.82 | 23.12 | -0.17% | 8,452,688 |
| 2025-10-21 | 23.66 | 23.98 | 23.00 | 23.16 | -2.03% | 12,442,938 |
| 2025-10-20 | 25.16 | 25.42 | 23.58 | 23.64 | -4.60% | 16,762,363 |
| 2025-10-17 | 25.56 | 26.50 | 24.36 | 24.78 | -3.20% | 30,674,426 |
| 2025-10-16 | 23.30 | 25.60 | 23.08 | 25.60 | +10.63% | 33,695,413 |
| 2025-10-15 | 23.12 | 23.60 | 22.82 | 23.14 | -0.09% | 6,923,000 |
| 2025-10-14 | 24.04 | 24.14 | 22.76 | 23.16 | -2.28% | 7,453,570 |
| 2025-10-13 | 22.62 | 24.18 | 22.60 | 23.70 | +0.42% | 9,901,308 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+32.71%). Peor mes: Oct (-13.52%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Koolearn Technology Holding Limited (1797.HK)?
28.70 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 1797.HK?
Máximo de 33.00 y mínimo de 17.59 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Koolearn Technology Holding Limited?
Históricamente, el mes más fuerte de 1797.HK ha sido Jul (media +32.71%) y el más débil Oct (media -13.52%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 441 velas diarias del data lake de Closelook.