ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,307.01
      0.00%
      US Tech 100
      18,439.60
      1.16%
      Dow Jones
      39,671.04
      0.00%
      Brent Oil
      82.555
      1.26%
      Bitcoin
      69,343.41
      0.35%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. First HighSchool Education Group Company Ltd (QB) (FHSEY)

      7. First HighSchool Education Group Company Ltd (QB) (FHSEY) Historical

      FHSEY First HighSchool Education Group Company Ltd (QB)

      0.028865
      0.00 (0.00%)
      May 23 2024 - Closed
      Delayed by 15 minutes

      FHSEY Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.028865 0.00 0.00% 0.028865 0.028865 0.028865 0
      May 21 2024 0.028865 0.00 0.00% 0.028865 0.028865 0.028865 0
      May 20 2024 0.028865 0.00 0.00% 0.028865 0.028865 0.028865 0
      May 17 2024 0.028865 -0.00614 -17.53% 0.0385 0.0416 0.028865 36,513
      May 16 2024 0.035 0.0165 89.19% 0.022 0.035 0.022 1,764
      May 15 2024 0.0185 0.00 0.00% 0.0185 0.0185 0.0185 0
      May 14 2024 0.0185 -0.0148 -44.44% 0.0185 0.0185 0.0185 104
      May 13 2024 0.0333 0.00 0.00% 0.0333 0.0333 0.0333 0
      May 10 2024 0.0333 0.0017 5.38% 0.0333 0.0333 0.0333 238
      May 09 2024 0.0316 0.00 0.00% 0.0316 0.0316 0.0316 0
      May 08 2024 0.0316 0.00015 0.48% 0.0316 0.0316 0.0316 1,811
      May 07 2024 0.03145 0.00 0.00% 0.03145 0.03145 0.03145 0
      May 06 2024 0.03145 -0.01985 -38.69% 0.0252 0.03145 0.0252 7,796
      May 03 2024 0.0513 0.00 0.00% 0.0513 0.0513 0.0513 0
      May 02 2024 0.0513 0.0013 2.60% 0.0513 0.0513 0.0252 2,000
      May 01 2024 0.05 0.00 0.00% 0.05 0.05 0.05 653
      Apr 30 2024 0.05 -0.0163 -24.59% 0.05 0.05 0.05 870
      Apr 29 2024 0.0663 0.00 0.00% 0.0663 0.0663 0.0663 0
      Apr 26 2024 0.0663 -0.0032 -4.60% 0.0663 0.0663 0.0663 391
      Apr 25 2024 0.0695 -0.022 -24.04% 0.0695 0.0695 0.0695 2,000
      Apr 24 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 23 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 22 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 19 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 18 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 17 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 16 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 15 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 12 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 11 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 10 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 09 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 08 2024 0.0915 0.00 0.00% 0.0915 0.0915 0.0915 0
      Apr 05 2024 0.0915 0.02695 41.75% 0.0915 0.0915 0.0915 500
      Apr 04 2024 0.06455 0.00 0.00% 0.06455 0.06455 0.06455 0
      Apr 03 2024 0.06455 0.00 0.00% 0.06455 0.06455 0.06455 0
      Apr 02 2024 0.06455 0.00345 5.65% 0.0611 0.06455 0.0611 460
      Apr 01 2024 0.0611 -0.025 -29.04% 0.061 0.0611 0.061 3,820
      Mar 28 2024 0.0861 0.00 0.00% 0.0861 0.0861 0.0861 0
      Mar 27 2024 0.0861 0.0251 41.15% 0.0861 0.0861 0.0861 1,146
      Mar 26 2024 0.061 -0.0366 -37.50% 0.061 0.061 0.061 101
      Mar 25 2024 0.0976 0.00 0.00% 0.0976 0.0976 0.0976 0
      Mar 22 2024 0.0976 0.00 0.00% 0.0976 0.0976 0.0976 0
      Mar 21 2024 0.0976 0.00 0.00% 0.0976 0.0976 0.0976 0
      Mar 20 2024 0.0976 0.00 0.00% 0.0976 0.0976 0.0976 0
      Mar 19 2024 0.0976 0.0342 53.94% 0.0976 0.0976 0.0976 1,001
      Mar 18 2024 0.0634 0.0024 3.93% 0.061 0.0634 0.061 324
      Mar 15 2024 0.061 -0.0244 -28.57% 0.061 0.061 0.061 168
      Mar 14 2024 0.0854 0.00 0.00% 0.0854 0.0854 0.0854 0
      Mar 13 2024 0.0854 0.0009 1.07% 0.122 0.122 0.0854 354
      Mar 12 2024 0.0845 -0.0131 -13.42% 0.0845 0.0845 0.0845 111
      Mar 11 2024 0.0976 0.0175 21.85% 0.0976 0.0976 0.0976 211
      Mar 08 2024 0.0801 -0.0399 -33.25% 0.0801 0.0801 0.0801 365
      Mar 07 2024 0.12 0.0108 9.89% 0.12 0.12 0.12 45,022
      Mar 06 2024 0.1092 0.0322 41.82% 0.084 0.1092 0.084 42,545
      Mar 05 2024 0.077 0.007 10.00% 0.077 0.077 0.077 184
      Mar 04 2024 0.07 0.0024 3.55% 0.07 0.07 0.07 223
      Mar 01 2024 0.0676 0.0061 9.92% 0.07282 0.07282 0.0676 5,018
      Feb 29 2024 0.0615 0.0005 0.82% 0.0639 0.0639 0.0615 4,547
      Feb 28 2024 0.061 -0.012 -16.44% 0.061 0.061 0.061 105
      Feb 27 2024 0.073 0.012 19.67% 0.07095 0.0775 0.061 4,077
      Feb 26 2024 0.061 0.00 0.00% 0.061 0.061 0.061 263
      Feb 23 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0

      Your Recent History

      USOTC
      FHSEY
      First HighSchool Education (QB)
      LSE
      FFY
      Fyffes
      Delayed Upgrade Clock