First High-School Education Group Co Ltd (FHS) Exchange: NYSE
Data as of June 25, 2025
$0.53 ($-0.02) -2.75%
First High-School Education Group Co Ltd - Daily Information
Click for more stock information on First High-School Education Group Co Ltd.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $0.54 |
| Previous Close | $0.53 |
| High | $0.55 |
| Low | $0.50 |
| Adjusted Open | $0.54 |
| Previous Adjusted Close | $0.53 |
| Adjusted High | $0.55 |
| Adjusted Low | $0.50 |
About First High-School Education Group Co Ltd (FHS)
First High-School Education Group Co Ltd (FHS) is a Chinese developer and operator of private secondary schools. It was founded in 2002 and successfully listed on the Hong Kong Stock Exchange in 2015. FHS currently owns more than 220 campuses in 26 provinces reaching more than 500,000 students across China. With a focus on academic, quality education, the Group provides an international and bilingual educational experience, nurturing and inspiring its students to become well-rounded individuals with global perspectives. Since its founding, FHS has achieved consistent growth, expanding its student body over 10 times, increasing its revenues and net profits over 8 times. As of 2019, with a strong liquidity position, the company employed 66,000 people and had assets totaling 11 billion RMB.
Invest in First High-School Education Group Co Ltd (FHS)
Historical Stock Data for First High-School Education Group Co Ltd (FHS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | $0.54 | $0.55 | $0.50 | $0.53 | $0.53 | 151,375 |
| 2022-10-20 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 75,527 |
| 2022-10-19 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 251,578 |
| 2022-10-18 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 67,821 |
| 2022-10-17 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 34,098 |
| 2022-10-14 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 29,496 |
| 2022-10-13 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 39,295 |
| 2022-10-12 | $0.55 | $0.59 | $0.54 | $0.57 | $0.57 | 40,792 |
| 2022-10-11 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 37,951 |
| 2022-10-10 | $0.58 | $0.60 | $0.55 | $0.60 | $0.60 | 7,077 |
| 2022-10-07 | $0.63 | $0.63 | $0.59 | $0.59 | $0.59 | 37,130 |
| 2022-10-06 | $0.78 | $0.78 | $0.63 | $0.64 | $0.59 | 54,222 |
| 2022-10-05 | $0.60 | $0.64 | $0.59 | $0.64 | $0.59 | 132,017 |
| 2022-10-04 | $0.61 | $0.63 | $0.59 | $0.62 | $0.58 | 97,998 |
| 2022-10-03 | $0.59 | $0.63 | $0.59 | $0.61 | $0.57 | 67,469 |
| 2022-09-30 | $0.66 | $0.66 | $0.59 | $0.60 | $0.60 | 136,581 |
| 2022-09-29 | $0.65 | $0.69 | $0.57 | $0.60 | $0.60 | 193,028 |
| 2022-09-28 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 61,959 |
| 2022-09-27 | $0.73 | $0.80 | $0.71 | $0.73 | $0.73 | 84,292 |
| 2022-09-26 | $0.68 | $0.73 | $0.68 | $0.72 | $0.72 | 15,566 |
| 2022-09-23 | $0.75 | $0.79 | $0.68 | $0.74 | $0.74 | 115,386 |
| 2022-09-22 | $0.68 | $0.77 | $0.68 | $0.75 | $0.75 | 96,914 |
| 2022-09-21 | $0.71 | $0.78 | $0.68 | $0.69 | $0.69 | 121,629 |
| 2022-09-20 | $0.71 | $0.77 | $0.66 | $0.71 | $0.71 | 128,641 |
| 2022-09-19 | $0.76 | $0.77 | $0.72 | $0.73 | $0.73 | 31,770 |
| 2022-09-16 | $0.80 | $0.82 | $0.76 | $0.78 | $0.78 | 40,147 |
| 2022-09-15 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 19,869 |
| 2022-09-14 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 143,492 |
| 2022-09-13 | $0.87 | $0.87 | $0.78 | $0.82 | $0.82 | 108,526 |
| 2022-09-12 | $0.77 | $0.88 | $0.75 | $0.88 | $0.88 | 219,258 |
| 2022-09-09 | $0.77 | $0.87 | $0.76 | $0.80 | $0.80 | 557,504 |
| 2022-09-08 | $0.65 | $0.76 | $0.65 | $0.75 | $0.75 | 838,519 |
| 2022-09-07 | $0.63 | $0.69 | $0.61 | $0.64 | $0.64 | 211,783 |
| 2022-09-06 | $0.62 | $0.63 | $0.59 | $0.63 | $0.63 | 168,893 |
| 2022-09-02 | $0.61 | $0.63 | $0.59 | $0.61 | $0.61 | 201,724 |
| 2022-09-01 | $0.68 | $0.68 | $0.61 | $0.63 | $0.63 | 157,346 |
| 2022-08-31 | $0.64 | $0.66 | $0.60 | $0.62 | $0.62 | 318,195 |
| 2022-08-30 | $0.65 | $0.71 | $0.61 | $0.67 | $0.67 | 464,225 |
| 2022-08-29 | $0.77 | $0.81 | $0.63 | $0.70 | $0.70 | 1,308,325 |
| 2022-08-26 | $0.95 | $0.98 | $0.63 | $0.70 | $0.70 | 13,825,284 |
| 2022-08-25 | $0.71 | $0.80 | $0.71 | $0.76 | $0.76 | 3,791,056 |
| 2022-08-24 | $0.73 | $0.77 | $0.72 | $0.73 | $0.73 | 61,863 |
| 2022-08-23 | $0.69 | $0.81 | $0.69 | $0.74 | $0.74 | 63,163 |
| 2022-08-22 | $0.74 | $0.77 | $0.68 | $0.70 | $0.70 | 87,449 |
| 2022-08-19 | $0.75 | $0.77 | $0.71 | $0.75 | $0.75 | 18,007 |
| 2022-08-18 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 9,248 |
| 2022-08-17 | $0.77 | $0.85 | $0.76 | $0.76 | $0.76 | 76,331 |
| 2022-08-16 | $0.78 | $0.85 | $0.76 | $0.79 | $0.79 | 68,068 |
| 2022-08-15 | $0.82 | $0.86 | $0.76 | $0.83 | $0.83 | 31,436 |
| 2022-08-12 | $0.82 | $0.85 | $0.80 | $0.83 | $0.83 | 23,608 |
| 2022-08-11 | $0.86 | $0.91 | $0.78 | $0.82 | $0.82 | 72,013 |
| 2022-08-10 | $0.92 | $0.92 | $0.82 | $0.86 | $0.86 | 32,722 |
| 2022-08-09 | $0.90 | $0.90 | $0.83 | $0.88 | $0.88 | 86,482 |
| 2022-08-08 | $0.93 | $0.93 | $0.89 | $0.93 | $0.93 | 32,172 |
| 2022-08-05 | $0.86 | $0.95 | $0.84 | $0.92 | $0.92 | 176,948 |
| 2022-08-04 | $0.85 | $0.90 | $0.83 | $0.88 | $0.88 | 70,912 |
| 2022-08-03 | $0.80 | $0.90 | $0.80 | $0.88 | $0.88 | 50,289 |
| 2022-08-02 | $0.85 | $0.95 | $0.75 | $0.82 | $0.82 | 691,037 |
| 2022-08-01 | $0.80 | $0.83 | $0.77 | $0.81 | $0.81 | 90,942 |
| 2022-07-29 | $0.80 | $0.83 | $0.77 | $0.80 | $0.80 | 83,155 |
| 2022-07-28 | $0.83 | $0.90 | $0.83 | $0.83 | $0.83 | 35,151 |
| 2022-07-27 | $0.77 | $0.89 | $0.77 | $0.88 | $0.88 | 95,361 |
| 2022-07-26 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 76 |
| 2022-07-25 | $0.86 | $0.90 | $0.77 | $0.84 | $0.84 | 74,295 |
| 2022-07-22 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 122 |
| 2022-07-21 | $0.89 | $0.93 | $0.84 | $0.87 | $0.87 | 47,488 |
| 2022-07-20 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 3,193 |
| 2022-07-19 | $0.83 | $0.94 | $0.81 | $0.90 | $0.90 | 108,567 |
| 2022-07-18 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 11,269 |
| 2022-07-15 | $0.91 | $0.91 | $0.83 | $0.86 | $0.86 | 20,343 |
| 2022-07-14 | $0.82 | $0.87 | $0.82 | $0.86 | $0.86 | 2,264 |
| 2022-07-13 | $0.85 | $0.89 | $0.81 | $0.88 | $0.88 | 92,340 |
| 2022-07-12 | $0.80 | $0.90 | $0.80 | $0.89 | $0.89 | 262,611 |
| 2022-07-11 | $0.79 | $0.93 | $0.79 | $0.85 | $0.85 | 162,565 |
| 2022-07-08 | $0.77 | $0.85 | $0.77 | $0.83 | $0.83 | 79,405 |
| 2022-07-07 | $0.76 | $0.85 | $0.76 | $0.78 | $0.78 | 100,973 |
| 2022-07-06 | $0.84 | $0.84 | $0.76 | $0.78 | $0.78 | 98,904 |
| 2022-07-05 | $0.84 | $0.97 | $0.76 | $0.79 | $0.79 | 150,728 |
| 2022-07-01 | $0.80 | $0.85 | $0.77 | $0.79 | $0.79 | 13,775 |
| 2022-06-30 | $0.85 | $0.92 | $0.71 | $0.80 | $0.80 | 328,230 |
| 2022-06-29 | $0.84 | $0.88 | $0.79 | $0.80 | $0.80 | 99,313 |
| 2022-06-28 | $0.95 | $0.95 | $0.81 | $0.84 | $0.84 | 124,533 |
| 2022-06-27 | $0.85 | $0.89 | $0.79 | $0.84 | $0.84 | 260,307 |
| 2022-06-24 | $0.88 | $0.90 | $0.81 | $0.83 | $0.83 | 364,227 |
| 2022-06-23 | $0.83 | $0.90 | $0.80 | $0.85 | $0.85 | 93,602 |
| 2022-06-22 | $0.85 | $0.90 | $0.82 | $0.84 | $0.84 | 56,820 |
| 2022-06-21 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 75,012 |
| 2022-06-17 | $0.93 | $0.94 | $0.85 | $0.89 | $0.89 | 224,869 |
| 2022-06-16 | $1.18 | $1.18 | $0.88 | $0.93 | $0.93 | 68,565 |
| 2022-06-15 | $0.92 | $0.93 | $0.84 | $0.92 | $0.92 | 90,268 |
| 2022-06-14 | $0.96 | $0.98 | $0.91 | $0.92 | $0.92 | 35,213 |
| 2022-06-13 | $1.09 | $1.09 | $0.94 | $0.96 | $0.96 | 36,091 |
| 2022-06-10 | $1.06 | $1.12 | $1.00 | $1.09 | $1.09 | 16,160 |
| 2022-06-09 | $1.19 | $1.20 | $1.03 | $1.07 | $1.07 | 128,250 |
| 2022-06-08 | $1.12 | $1.18 | $1.10 | $1.14 | $1.14 | 58,130 |
| 2022-06-07 | $0.99 | $1.09 | $0.99 | $1.09 | $1.09 | 25,625 |
| 2022-06-06 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 66,805 |
| 2022-06-03 | $1.01 | $1.01 | $0.95 | $0.98 | $0.98 | 38,058 |
| 2022-06-02 | $0.95 | $1.00 | $0.93 | $0.97 | $0.97 | 31,288 |
| 2022-06-01 | $0.91 | $0.98 | $0.91 | $0.98 | $0.98 | 12,033 |
| 2022-05-31 | $0.97 | $0.99 | $0.94 | $0.95 | $0.95 | 78,012 |
| 2022-05-27 | $1.00 | $1.00 | $0.93 | $0.97 | $0.97 | 31,451 |
| 2022-05-26 | $1.03 | $1.03 | $0.90 | $1.00 | $1.00 | 70,779 |
| 2022-05-25 | $0.91 | $0.98 | $0.90 | $0.98 | $0.98 | 51,209 |
| 2022-05-24 | $0.93 | $0.99 | $0.91 | $0.94 | $0.94 | 68,510 |
| 2022-05-23 | $1.05 | $1.09 | $0.95 | $0.96 | $0.96 | 141,532 |
| 2022-05-20 | $1.03 | $1.05 | $0.97 | $0.98 | $0.98 | 113,787 |
| 2022-05-19 | $0.99 | $1.05 | $0.95 | $1.03 | $1.03 | 89,391 |
| 2022-05-18 | $1.06 | $1.07 | $0.96 | $1.01 | $1.01 | 149,864 |
| 2022-05-17 | $1.04 | $1.14 | $0.93 | $1.06 | $1.06 | 129,203 |
| 2022-05-16 | $0.97 | $1.09 | $0.96 | $1.00 | $1.00 | 75,213 |
| 2022-05-13 | $0.99 | $1.08 | $0.93 | $0.99 | $0.99 | 64,912 |
| 2022-05-12 | $0.94 | $1.00 | $0.86 | $0.95 | $0.95 | 42,867 |
| 2022-05-11 | $1.03 | $1.06 | $0.87 | $0.89 | $0.89 | 70,666 |
| 2022-05-10 | $0.89 | $1.10 | $0.89 | $0.95 | $0.95 | 77,871 |
| 2022-05-09 | $0.99 | $0.99 | $0.85 | $0.91 | $0.91 | 52,659 |
| 2022-05-06 | $1.08 | $1.08 | $0.81 | $0.94 | $0.94 | 87,726 |
| 2022-05-05 | $1.02 | $1.09 | $0.95 | $1.04 | $1.04 | 49,046 |
| 2022-05-04 | $1.14 | $1.19 | $1.02 | $1.04 | $1.04 | 88,753 |
| 2022-05-03 | $1.00 | $1.15 | $1.00 | $1.05 | $1.05 | 78,993 |
| 2022-05-02 | $1.04 | $1.15 | $1.04 | $1.09 | $1.09 | 79,438 |
| 2022-04-29 | $1.14 | $1.20 | $1.00 | $1.07 | $1.07 | 109,259 |
| 2022-04-28 | $1.04 | $1.15 | $1.04 | $1.13 | $1.13 | 64,719 |
| 2022-04-27 | $1.11 | $1.17 | $1.04 | $1.09 | $1.09 | 60,727 |
| 2022-04-26 | $1.00 | $1.10 | $1.00 | $1.04 | $1.04 | 72,286 |
| 2022-04-25 | $1.00 | $1.18 | $0.96 | $1.03 | $1.03 | 81,941 |
| 2022-04-22 | $1.05 | $1.14 | $1.03 | $1.09 | $1.09 | 44,925 |
| 2022-04-21 | $1.08 | $1.10 | $0.95 | $1.06 | $1.06 | 135,362 |
| 2022-04-20 | $1.10 | $1.15 | $1.04 | $1.06 | $1.06 | 15,575 |
| 2022-04-19 | $1.13 | $1.29 | $1.03 | $1.10 | $1.10 | 69,104 |
| 2022-04-18 | $1.28 | $1.28 | $1.13 | $1.17 | $1.17 | 23,917 |
| 2022-04-14 | $1.15 | $1.40 | $1.13 | $1.20 | $1.20 | 92,793 |
| 2022-04-13 | $1.45 | $1.45 | $1.08 | $1.25 | $1.25 | 278,504 |
| 2022-04-12 | $1.55 | $1.70 | $1.36 | $1.41 | $1.41 | 179,683 |
| 2022-04-11 | $1.40 | $1.53 | $1.40 | $1.47 | $1.47 | 27,116 |
| 2022-04-08 | $1.53 | $1.53 | $1.36 | $1.44 | $1.44 | 29,857 |
| 2022-04-07 | $1.40 | $1.45 | $1.37 | $1.44 | $1.44 | 58,762 |
| 2022-04-06 | $1.46 | $1.54 | $1.42 | $1.43 | $1.43 | 28,464 |
| 2022-04-05 | $1.57 | $1.63 | $1.50 | $1.51 | $1.51 | 100,419 |
| 2022-04-04 | $1.59 | $1.69 | $1.53 | $1.56 | $1.56 | 115,155 |
| 2022-04-01 | $1.58 | $1.60 | $1.49 | $1.52 | $1.52 | 103,936 |
| 2022-03-31 | $1.56 | $1.63 | $1.44 | $1.50 | $1.50 | 72,175 |
| 2022-03-30 | $1.67 | $1.70 | $1.57 | $1.59 | $1.59 | 101,877 |
| 2022-03-29 | $1.69 | $1.79 | $1.62 | $1.63 | $1.63 | 211,999 |
| 2022-03-28 | $1.73 | $1.85 | $1.65 | $1.70 | $1.70 | 126,733 |
| 2022-03-25 | $1.81 | $1.88 | $1.66 | $1.78 | $1.78 | 101,822 |
| 2022-03-24 | $1.64 | $1.96 | $1.61 | $1.90 | $1.90 | 394,752 |
| 2022-03-23 | $1.66 | $1.79 | $1.50 | $1.60 | $1.60 | 283,818 |
| 2022-03-22 | $1.62 | $1.75 | $1.57 | $1.60 | $1.60 | 287,965 |
| 2022-03-21 | $1.50 | $1.63 | $1.45 | $1.50 | $1.50 | 114,320 |
| 2022-03-18 | $1.36 | $1.65 | $1.36 | $1.54 | $1.54 | 219,937 |
| 2022-03-17 | $1.66 | $1.66 | $1.35 | $1.38 | $1.38 | 183,767 |
| 2022-03-16 | $1.27 | $1.50 | $1.24 | $1.39 | $1.39 | 234,298 |
| 2022-03-15 | $1.15 | $1.29 | $1.05 | $1.21 | $1.21 | 182,750 |
| 2022-03-14 | $1.20 | $1.20 | $1.07 | $1.16 | $1.16 | 224,097 |
| 2022-03-11 | $1.61 | $1.61 | $1.11 | $1.24 | $1.24 | 278,481 |
| 2022-03-10 | $1.50 | $1.63 | $1.46 | $1.61 | $1.61 | 173,943 |
| 2022-03-09 | $1.62 | $1.70 | $1.50 | $1.50 | $1.50 | 135,052 |
| 2022-03-08 | $1.83 | $1.86 | $1.56 | $1.59 | $1.59 | 58,445 |
| 2022-03-07 | $1.72 | $1.74 | $1.69 | $1.71 | $1.71 | 96,471 |
| 2022-03-04 | $1.85 | $1.89 | $1.68 | $1.72 | $1.72 | 315,931 |
| 2022-03-03 | $1.73 | $1.98 | $1.65 | $1.98 | $1.98 | 676,949 |
| 2022-03-02 | $1.74 | $1.85 | $1.67 | $1.73 | $1.73 | 808,367 |
| 2022-03-01 | $1.85 | $1.90 | $1.67 | $1.71 | $1.71 | 665,290 |
| 2022-02-28 | $2.03 | $2.04 | $1.78 | $1.79 | $1.79 | 339,348 |
| 2022-02-25 | $1.99 | $2.03 | $1.75 | $1.87 | $1.87 | 1,130,483 |
| 2022-02-24 | $1.72 | $1.97 | $1.68 | $1.97 | $1.97 | 1,373,905 |
| 2022-02-23 | $1.80 | $1.81 | $1.70 | $1.74 | $1.74 | 800,700 |
| 2022-02-22 | $1.67 | $1.75 | $1.67 | $1.72 | $1.72 | 1,032,892 |
| 2022-02-18 | $1.69 | $1.85 | $1.69 | $1.69 | $1.69 | 901,666 |
| 2022-02-17 | $1.73 | $1.80 | $1.64 | $1.66 | $1.66 | 170,266 |
| 2022-02-16 | $1.77 | $1.87 | $1.68 | $1.70 | $1.70 | 244,340 |
| 2022-02-15 | $1.67 | $1.86 | $1.61 | $1.77 | $1.77 | 192,651 |
| 2022-02-14 | $1.77 | $1.89 | $1.61 | $1.69 | $1.69 | 126,836 |
| 2022-02-11 | $1.77 | $1.89 | $1.71 | $1.78 | $1.78 | 86,631 |
| 2022-02-10 | $1.66 | $1.82 | $1.66 | $1.77 | $1.77 | 163,960 |
| 2022-02-09 | $1.77 | $1.77 | $1.60 | $1.67 | $1.67 | 90,284 |
| 2022-02-08 | $1.67 | $1.77 | $1.65 | $1.72 | $1.72 | 109,552 |
| 2022-02-07 | $1.68 | $1.81 | $1.60 | $1.68 | $1.68 | 140,497 |
| 2022-02-04 | $1.50 | $1.70 | $1.50 | $1.69 | $1.69 | 72,103 |
| 2022-02-03 | $1.53 | $1.65 | $1.50 | $1.53 | $1.53 | 91,441 |
| 2022-02-02 | $1.59 | $1.64 | $1.54 | $1.58 | $1.58 | 78,876 |
| 2022-02-01 | $1.48 | $1.67 | $1.47 | $1.59 | $1.59 | 104,442 |
| 2022-01-31 | $1.37 | $1.53 | $1.37 | $1.48 | $1.48 | 62,326 |
| 2022-01-28 | $1.44 | $1.48 | $1.39 | $1.43 | $1.43 | 78,040 |
| 2022-01-27 | $1.66 | $1.66 | $1.35 | $1.39 | $1.39 | 159,092 |
| 2022-01-26 | $1.75 | $1.80 | $1.55 | $1.66 | $1.66 | 181,554 |
| 2022-01-25 | $1.71 | $1.82 | $1.69 | $1.74 | $1.74 | 137,295 |
| 2022-01-24 | $1.90 | $2.02 | $1.72 | $1.75 | $1.75 | 111,566 |
| 2022-01-21 | $2.00 | $2.03 | $1.91 | $1.93 | $1.93 | 187,101 |
| 2022-01-20 | $2.09 | $2.14 | $2.01 | $2.02 | $2.02 | 185,454 |
| 2022-01-19 | $2.07 | $2.22 | $1.98 | $2.01 | $2.01 | 183,733 |
| 2022-01-18 | $2.09 | $2.14 | $2.07 | $2.08 | $2.08 | 104,893 |
| 2022-01-14 | $2.03 | $2.11 | $2.00 | $2.09 | $2.09 | 118,440 |
| 2022-01-13 | $2.07 | $2.10 | $1.94 | $2.03 | $2.03 | 320,077 |
| 2022-01-12 | $2.00 | $2.12 | $1.93 | $1.99 | $1.99 | 355,450 |
| 2022-01-11 | $1.74 | $1.95 | $1.74 | $1.93 | $1.93 | 135,015 |
| 2022-01-10 | $1.74 | $1.80 | $1.65 | $1.75 | $1.75 | 122,224 |
| 2022-01-07 | $1.91 | $1.95 | $1.70 | $1.74 | $1.74 | 180,356 |
| 2022-01-06 | $1.75 | $1.96 | $1.75 | $1.81 | $1.81 | 123,200 |
| 2022-01-05 | $1.89 | $1.89 | $1.75 | $1.77 | $1.77 | 93,112 |
| 2022-01-04 | $1.66 | $1.88 | $1.66 | $1.87 | $1.87 | 257,779 |
| 2022-01-03 | $1.54 | $1.76 | $1.54 | $1.66 | $1.66 | 163,742 |
| 2021-12-31 | $1.67 | $1.70 | $1.54 | $1.57 | $1.57 | 119,710 |
| 2021-12-30 | $1.50 | $1.75 | $1.50 | $1.64 | $1.64 | 147,057 |
| 2021-12-29 | $1.57 | $1.63 | $1.45 | $1.50 | $1.50 | 99,418 |
| 2021-12-28 | $1.65 | $1.76 | $1.57 | $1.59 | $1.59 | 118,305 |
| 2021-12-27 | $1.63 | $1.75 | $1.59 | $1.60 | $1.60 | 70,665 |
| 2021-12-23 | $1.67 | $1.68 | $1.60 | $1.62 | $1.62 | 45,922 |
| 2021-12-22 | $1.72 | $1.82 | $1.65 | $1.69 | $1.69 | 114,111 |
| 2021-12-21 | $1.54 | $1.87 | $1.54 | $1.73 | $1.73 | 208,906 |
| 2021-12-20 | $1.83 | $1.85 | $1.51 | $1.52 | $1.52 | 224,070 |
| 2021-12-17 | $1.89 | $1.98 | $1.80 | $1.86 | $1.86 | 129,349 |
| 2021-12-16 | $1.98 | $1.98 | $1.82 | $1.89 | $1.89 | 87,788 |
| 2021-12-15 | $1.91 | $2.00 | $1.80 | $1.95 | $1.95 | 157,893 |
| 2021-12-14 | $1.99 | $2.05 | $1.93 | $1.98 | $1.98 | 115,979 |
| 2021-12-13 | $2.04 | $2.11 | $1.93 | $2.04 | $2.04 | 125,460 |
| 2021-12-10 | $1.94 | $2.28 | $1.94 | $2.04 | $2.04 | 378,382 |
| 2021-12-09 | $2.08 | $2.09 | $1.95 | $1.98 | $1.98 | 137,982 |
| 2021-12-08 | $2.08 | $2.18 | $1.98 | $1.99 | $1.99 | 187,383 |
| 2021-12-07 | $2.30 | $2.36 | $2.04 | $2.14 | $2.14 | 145,866 |
| 2021-12-06 | $2.45 | $2.48 | $2.25 | $2.29 | $2.29 | 112,057 |
| 2021-12-03 | $2.54 | $2.64 | $2.22 | $2.45 | $2.45 | 96,811 |
| 2021-12-02 | $2.60 | $2.79 | $2.55 | $2.60 | $2.60 | 207,693 |
| 2021-12-01 | $2.77 | $2.85 | $2.55 | $2.62 | $2.62 | 154,804 |
| 2021-11-30 | $2.75 | $2.80 | $2.60 | $2.72 | $2.72 | 155,243 |
| 2021-11-29 | $2.86 | $2.95 | $2.77 | $2.82 | $2.82 | 209,017 |
| 2021-11-26 | $2.86 | $2.86 | $2.65 | $2.80 | $2.80 | 154,850 |
| 2021-11-24 | $2.70 | $2.87 | $2.67 | $2.86 | $2.86 | 395,471 |
| 2021-11-23 | $2.50 | $2.72 | $2.50 | $2.63 | $2.63 | 314,492 |
| 2021-11-22 | $2.54 | $2.60 | $2.37 | $2.54 | $2.54 | 384,611 |
| 2021-11-19 | $2.73 | $2.77 | $2.47 | $2.48 | $2.48 | 262,438 |
| 2021-11-18 | $2.50 | $2.66 | $2.50 | $2.60 | $2.60 | 164,303 |
| 2021-11-17 | $2.52 | $2.70 | $2.49 | $2.60 | $2.60 | 213,900 |
| 2021-11-16 | $2.57 | $2.60 | $2.46 | $2.52 | $2.52 | 174,041 |
| 2021-11-15 | $2.73 | $2.81 | $2.48 | $2.48 | $2.48 | 176,918 |
| 2021-11-12 | $2.84 | $2.88 | $2.69 | $2.79 | $2.79 | 127,414 |
| 2021-11-11 | $2.83 | $2.89 | $2.79 | $2.82 | $2.82 | 103,398 |
| 2021-11-10 | $2.73 | $2.88 | $2.66 | $2.76 | $2.76 | 106,345 |
| 2021-11-09 | $2.71 | $2.77 | $2.65 | $2.73 | $2.73 | 95,557 |
| 2021-11-08 | $2.79 | $2.90 | $2.68 | $2.75 | $2.75 | 129,021 |
| 2021-11-05 | $2.76 | $2.84 | $2.60 | $2.80 | $2.80 | 118,212 |
| 2021-11-04 | $2.85 | $2.89 | $2.72 | $2.76 | $2.76 | 142,956 |
| 2021-11-03 | $2.75 | $2.90 | $2.70 | $2.83 | $2.83 | 147,719 |
| 2021-11-02 | $2.94 | $2.95 | $2.72 | $2.81 | $2.81 | 155,143 |
| 2021-11-01 | $2.76 | $3.05 | $2.76 | $2.93 | $2.93 | 168,478 |
| 2021-10-29 | $2.70 | $2.85 | $2.67 | $2.79 | $2.79 | 262,746 |
| 2021-10-28 | $2.81 | $2.83 | $2.71 | $2.79 | $2.79 | 195,178 |
| 2021-10-27 | $2.91 | $2.92 | $2.77 | $2.84 | $2.84 | 109,524 |
| 2021-10-26 | $3.14 | $3.15 | $2.85 | $2.86 | $2.86 | 153,642 |
| 2021-10-25 | $3.12 | $3.20 | $3.05 | $3.14 | $3.14 | 222,390 |
| 2021-10-22 | $3.18 | $3.30 | $3.06 | $3.10 | $3.10 | 260,918 |
| 2021-10-21 | $3.26 | $3.36 | $3.05 | $3.16 | $3.16 | 381,397 |
| 2021-10-20 | $3.16 | $3.30 | $3.04 | $3.27 | $3.27 | 237,696 |
| 2021-10-19 | $2.96 | $3.20 | $2.96 | $3.20 | $3.20 | 277,919 |
| 2021-10-18 | $2.93 | $3.10 | $2.91 | $3.00 | $3.00 | 465,947 |
| 2021-10-15 | $2.84 | $3.00 | $2.81 | $2.91 | $2.91 | 372,030 |
| 2021-10-14 | $2.89 | $3.06 | $2.80 | $2.87 | $2.87 | 272,945 |
| 2021-10-13 | $2.90 | $3.00 | $2.82 | $2.85 | $2.85 | 366,771 |
| 2021-10-12 | $3.00 | $3.12 | $2.85 | $2.90 | $2.90 | 254,389 |
| 2021-10-11 | $3.04 | $3.10 | $2.98 | $3.00 | $3.00 | 168,273 |
| 2021-10-08 | $3.17 | $3.19 | $2.96 | $2.99 | $2.99 | 135,042 |
| 2021-10-07 | $2.84 | $3.23 | $2.84 | $3.16 | $3.16 | 267,487 |
| 2021-10-06 | $2.70 | $2.90 | $2.70 | $2.86 | $2.86 | 265,372 |
| 2021-10-05 | $2.83 | $2.86 | $2.70 | $2.77 | $2.77 | 111,689 |
| 2021-10-04 | $2.96 | $3.02 | $2.70 | $2.79 | $2.79 | 243,854 |
| 2021-10-01 | $2.95 | $3.02 | $2.88 | $3.02 | $3.02 | 97,260 |
| 2021-09-30 | $2.96 | $3.04 | $2.82 | $3.04 | $3.04 | 115,198 |
| 2021-09-29 | $3.00 | $3.05 | $2.78 | $2.95 | $2.95 | 152,926 |
| 2021-09-28 | $3.84 | $3.87 | $2.63 | $3.00 | $3.00 | 596,803 |
| 2021-09-27 | $3.93 | $4.09 | $3.84 | $3.89 | $3.89 | 146,025 |
| 2021-09-24 | $3.90 | $4.02 | $3.83 | $3.91 | $3.91 | 90,310 |
| 2021-09-23 | $4.00 | $4.04 | $3.73 | $3.88 | $3.88 | 136,320 |
| 2021-09-22 | $3.85 | $4.10 | $3.84 | $4.01 | $4.01 | 198,103 |
| 2021-09-21 | $3.75 | $3.93 | $3.75 | $3.86 | $3.86 | 107,884 |
| 2021-09-20 | $3.98 | $3.98 | $3.65 | $3.69 | $3.69 | 175,592 |
| 2021-09-17 | $4.12 | $4.12 | $4.01 | $4.06 | $4.06 | 132,461 |
| 2021-09-16 | $3.84 | $4.09 | $3.80 | $4.03 | $4.03 | 192,049 |
| 2021-09-15 | $3.95 | $4.11 | $3.82 | $3.93 | $3.93 | 75,524 |
| 2021-09-14 | $4.02 | $4.14 | $3.88 | $4.00 | $4.00 | 90,335 |
| 2021-09-13 | $4.16 | $4.18 | $3.93 | $3.96 | $3.96 | 99,976 |
| 2021-09-10 | $4.35 | $4.50 | $4.13 | $4.22 | $4.22 | 139,811 |
| 2021-09-09 | $4.00 | $4.60 | $4.00 | $4.33 | $4.33 | 314,429 |
| 2021-09-08 | $4.12 | $4.27 | $4.02 | $4.12 | $4.12 | 121,614 |
| 2021-09-07 | $4.27 | $4.37 | $4.15 | $4.22 | $4.22 | 139,753 |
| 2021-09-03 | $3.83 | $4.27 | $3.82 | $4.19 | $4.19 | 228,954 |
| 2021-09-02 | $3.77 | $3.91 | $3.72 | $3.91 | $3.91 | 120,577 |
| 2021-09-01 | $3.67 | $3.90 | $3.63 | $3.71 | $3.71 | 160,666 |
| 2021-08-31 | $3.63 | $3.71 | $3.54 | $3.61 | $3.61 | 132,345 |
| 2021-08-30 | $3.58 | $3.89 | $3.51 | $3.54 | $3.54 | 167,475 |
| 2021-08-27 | $3.61 | $3.79 | $3.56 | $3.65 | $3.65 | 96,850 |
| 2021-08-26 | $3.65 | $3.87 | $3.52 | $3.62 | $3.62 | 147,469 |
| 2021-08-25 | $3.65 | $3.75 | $3.64 | $3.73 | $3.73 | 116,591 |
| 2021-08-24 | $3.65 | $3.75 | $3.58 | $3.68 | $3.68 | 235,895 |
| 2021-08-23 | $3.42 | $3.70 | $3.33 | $3.61 | $3.61 | 146,266 |
| 2021-08-20 | $3.29 | $3.46 | $3.29 | $3.34 | $3.34 | 153,409 |
| 2021-08-19 | $3.46 | $3.63 | $3.21 | $3.25 | $3.25 | 146,359 |
| 2021-08-18 | $3.46 | $3.60 | $3.32 | $3.47 | $3.47 | 138,419 |
| 2021-08-17 | $3.64 | $3.73 | $3.38 | $3.46 | $3.46 | 160,051 |
| 2021-08-16 | $3.99 | $3.99 | $3.53 | $3.72 | $3.72 | 223,412 |
| 2021-08-13 | $3.90 | $3.91 | $3.71 | $3.80 | $3.80 | 243,222 |
| 2021-08-12 | $3.95 | $4.05 | $3.75 | $3.77 | $3.77 | 186,094 |
| 2021-08-11 | $3.94 | $4.11 | $3.86 | $3.88 | $3.88 | 159,638 |
| 2021-08-10 | $4.06 | $4.09 | $3.89 | $3.91 | $3.91 | 137,030 |
| 2021-08-09 | $4.05 | $4.10 | $3.98 | $4.00 | $4.00 | 210,859 |
| 2021-08-06 | $4.20 | $4.20 | $4.02 | $4.10 | $4.10 | 152,505 |
| 2021-08-05 | $3.97 | $4.22 | $3.97 | $4.15 | $4.15 | 208,194 |
| 2021-08-04 | $4.08 | $4.23 | $3.99 | $4.05 | $4.05 | 140,516 |
| 2021-08-03 | $3.76 | $4.44 | $3.69 | $4.12 | $4.12 | 295,746 |
| 2021-08-02 | $3.77 | $3.92 | $3.68 | $3.78 | $3.78 | 155,701 |
| 2021-07-30 | $3.40 | $4.07 | $3.40 | $3.71 | $3.71 | 295,369 |
| 2021-07-29 | $3.89 | $3.94 | $3.45 | $3.45 | $3.45 | 125,383 |
| 2021-07-28 | $3.56 | $4.18 | $3.45 | $3.91 | $3.91 | 454,787 |
| 2021-07-27 | $3.59 | $3.63 | $3.05 | $3.27 | $3.27 | 320,153 |
| 2021-07-26 | $4.69 | $4.80 | $3.24 | $3.43 | $3.43 | 951,656 |
| 2021-07-23 | $5.36 | $5.80 | $5.01 | $5.03 | $5.03 | 432,290 |
| 2021-07-22 | $6.55 | $6.55 | $6.12 | $6.30 | $6.30 | 187,523 |
| 2021-07-21 | $6.35 | $6.47 | $6.31 | $6.45 | $6.45 | 174,312 |
| 2021-07-20 | $6.44 | $6.55 | $6.26 | $6.36 | $6.36 | 179,916 |
| 2021-07-19 | $6.46 | $6.48 | $6.20 | $6.32 | $6.32 | 186,320 |
| 2021-07-16 | $6.71 | $6.80 | $6.52 | $6.61 | $6.61 | 137,970 |
| 2021-07-15 | $6.75 | $6.87 | $6.65 | $6.69 | $6.69 | 130,573 |
| 2021-07-14 | $6.90 | $7.12 | $6.68 | $6.68 | $6.68 | 352,980 |
| 2021-07-13 | $6.80 | $7.02 | $6.76 | $6.76 | $6.76 | 374,006 |
| 2021-07-12 | $6.85 | $7.10 | $6.72 | $6.81 | $6.81 | 431,196 |
| 2021-07-09 | $6.44 | $6.95 | $6.44 | $6.69 | $6.69 | 358,202 |
| 2021-07-08 | $6.10 | $6.80 | $6.02 | $6.34 | $6.34 | 279,016 |
| 2021-07-07 | $6.57 | $6.59 | $6.10 | $6.17 | $6.17 | 235,796 |
| 2021-07-06 | $6.61 | $6.77 | $5.78 | $6.58 | $6.58 | 514,292 |
| 2021-07-02 | $6.91 | $6.99 | $6.42 | $6.56 | $6.56 | 236,259 |
| 2021-07-01 | $6.85 | $7.04 | $6.77 | $6.87 | $6.87 | 200,547 |
| 2021-06-30 | $6.96 | $7.09 | $6.79 | $6.89 | $6.89 | 354,976 |
| 2021-06-29 | $7.06 | $7.30 | $6.91 | $6.99 | $6.99 | 319,331 |
| 2021-06-28 | $6.76 | $7.25 | $6.74 | $7.12 | $7.12 | 277,995 |
| 2021-06-25 | $6.82 | $6.95 | $6.56 | $6.76 | $6.76 | 302,741 |
| 2021-06-24 | $7.06 | $7.15 | $6.88 | $6.94 | $6.94 | 259,693 |
| 2021-06-23 | $6.90 | $7.13 | $6.77 | $7.00 | $7.00 | 260,714 |
| 2021-06-22 | $6.66 | $6.83 | $6.36 | $6.79 | $6.79 | 214,259 |
| 2021-06-21 | $6.68 | $7.00 | $6.61 | $6.64 | $6.64 | 200,199 |
| 2021-06-18 | $6.79 | $7.03 | $6.66 | $6.80 | $6.80 | 252,250 |
| 2021-06-17 | $7.80 | $7.93 | $6.52 | $6.55 | $6.55 | 564,826 |
| 2021-06-16 | $8.02 | $8.19 | $7.70 | $7.78 | $7.78 | 281,612 |
| 2021-06-15 | $8.31 | $8.50 | $7.86 | $7.97 | $7.97 | 402,131 |
| 2021-06-14 | $7.61 | $8.12 | $7.50 | $8.10 | $8.10 | 287,698 |
| 2021-06-11 | $7.71 | $7.75 | $7.42 | $7.70 | $7.70 | 390,472 |
| 2021-06-10 | $7.22 | $7.60 | $7.19 | $7.43 | $7.43 | 276,953 |
| 2021-06-09 | $7.69 | $7.75 | $7.01 | $7.02 | $7.02 | 379,846 |
| 2021-06-08 | $7.79 | $8.11 | $7.44 | $7.75 | $7.75 | 362,486 |
| 2021-06-07 | $6.97 | $7.79 | $6.87 | $7.44 | $7.44 | 894,651 |
| 2021-06-04 | $6.32 | $6.65 | $6.30 | $6.65 | $6.65 | 252,779 |
| 2021-06-03 | $6.10 | $6.18 | $6.00 | $6.06 | $6.06 | 170,567 |
| 2021-06-02 | $6.08 | $6.32 | $6.02 | $6.16 | $6.16 | 148,706 |
| 2021-06-01 | $5.85 | $6.18 | $5.80 | $6.16 | $6.16 | 180,077 |
| 2021-05-28 | $5.74 | $5.98 | $5.67 | $5.84 | $5.84 | 146,231 |
| 2021-05-27 | $5.84 | $5.99 | $5.75 | $5.77 | $5.77 | 150,777 |
| 2021-05-26 | $5.62 | $5.86 | $5.62 | $5.82 | $5.82 | 110,867 |
| 2021-05-25 | $5.83 | $5.94 | $5.57 | $5.67 | $5.67 | 161,518 |
| 2021-05-24 | $5.76 | $6.01 | $5.76 | $5.80 | $5.80 | 167,630 |
| 2021-05-21 | $5.93 | $6.00 | $5.75 | $5.83 | $5.83 | 169,071 |
| 2021-05-20 | $6.10 | $6.35 | $5.85 | $5.93 | $5.93 | 172,582 |
| 2021-05-19 | $6.12 | $6.30 | $6.06 | $6.13 | $6.13 | 156,321 |
| 2021-05-18 | $6.16 | $6.41 | $6.13 | $6.25 | $6.25 | 174,783 |
| 2021-05-17 | $6.16 | $6.26 | $5.96 | $6.06 | $6.06 | 211,505 |
| 2021-05-14 | $6.27 | $6.38 | $6.02 | $6.22 | $6.22 | 148,090 |
| 2021-05-13 | $6.40 | $6.47 | $5.75 | $5.95 | $5.95 | 122,142 |
| 2021-05-12 | $6.50 | $6.52 | $6.23 | $6.32 | $6.32 | 135,163 |
| 2021-05-11 | $6.60 | $6.77 | $6.34 | $6.37 | $6.37 | 135,926 |
| 2021-05-10 | $6.50 | $6.84 | $6.50 | $6.67 | $6.67 | 134,485 |
| 2021-05-07 | $6.44 | $6.80 | $6.42 | $6.50 | $6.50 | 190,544 |
| 2021-05-06 | $6.85 | $6.92 | $6.46 | $6.53 | $6.53 | 120,602 |
| 2021-05-05 | $6.71 | $6.95 | $6.71 | $6.76 | $6.76 | 153,300 |
| 2021-05-04 | $6.71 | $6.99 | $6.69 | $6.74 | $6.74 | 117,378 |
| 2021-05-03 | $6.85 | $7.05 | $6.69 | $6.79 | $6.79 | 156,338 |
| 2021-04-30 | $6.90 | $6.99 | $6.65 | $6.78 | $6.78 | 135,024 |
| 2021-04-29 | $6.78 | $7.05 | $6.70 | $7.00 | $7.00 | 174,576 |
| 2021-04-28 | $7.00 | $7.00 | $6.76 | $6.78 | $6.78 | 150,420 |
| 2021-04-27 | $6.73 | $7.10 | $6.68 | $7.05 | $7.05 | 229,618 |
| 2021-04-26 | $6.88 | $6.93 | $6.65 | $6.73 | $6.73 | 637,495 |
| 2021-04-23 | $6.39 | $6.70 | $6.35 | $6.69 | $6.69 | 164,943 |
| 2021-04-22 | $6.55 | $6.56 | $6.32 | $6.47 | $6.47 | 343,560 |
| 2021-04-21 | $6.23 | $6.57 | $6.23 | $6.53 | $6.53 | 1,344,031 |
| 2021-04-20 | $6.56 | $6.56 | $6.24 | $6.29 | $6.29 | 146,268 |
| 2021-04-19 | $6.37 | $6.81 | $6.31 | $6.50 | $6.50 | 1,116,465 |
| 2021-04-16 | $6.89 | $6.96 | $6.19 | $6.42 | $6.42 | 304,513 |
| 2021-04-15 | $7.10 | $7.28 | $6.84 | $6.96 | $6.96 | 191,272 |
| 2021-04-14 | $7.16 | $7.39 | $7.06 | $7.26 | $7.26 | 200,364 |
| 2021-04-13 | $7.09 | $7.35 | $7.09 | $7.24 | $7.24 | 209,996 |
| 2021-04-12 | $7.34 | $7.69 | $7.04 | $7.16 | $7.16 | 333,355 |
| 2021-04-09 | $7.64 | $7.87 | $7.07 | $7.35 | $7.35 | 471,161 |
| 2021-04-08 | $7.53 | $7.98 | $7.53 | $7.76 | $7.76 | 316,498 |
| 2021-04-07 | $7.13 | $7.65 | $7.13 | $7.65 | $7.65 | 442,133 |
| 2021-04-06 | $7.28 | $7.50 | $7.00 | $7.14 | $7.14 | 430,481 |
| 2021-04-05 | $6.84 | $7.14 | $6.73 | $7.04 | $7.04 | 125,207 |
| 2021-04-01 | $6.88 | $7.00 | $6.72 | $6.92 | $6.92 | 95,954 |
| 2021-03-31 | $6.92 | $7.43 | $6.70 | $7.00 | $7.00 | 312,398 |
| 2021-03-30 | $6.69 | $7.25 | $6.66 | $7.12 | $7.12 | 122,075 |
| 2021-03-29 | $6.59 | $7.45 | $6.42 | $6.61 | $6.61 | 595,196 |
| 2021-03-26 | $6.66 | $8.40 | $6.52 | $6.57 | $6.57 | 3,087,502 |
| 2021-03-25 | $6.42 | $6.60 | $6.31 | $6.42 | $6.42 | 67,989 |
| 2021-03-24 | $6.30 | $6.88 | $6.30 | $6.88 | $6.88 | 96,588 |
| 2021-03-23 | $6.30 | $6.52 | $6.30 | $6.41 | $6.41 | 79,007 |
| 2021-03-22 | $6.69 | $6.70 | $6.48 | $6.66 | $6.66 | 103,044 |
| 2021-03-19 | $6.92 | $7.00 | $6.53 | $6.81 | $6.81 | 153,017 |
| 2021-03-18 | $7.10 | $7.35 | $6.88 | $7.00 | $7.00 | 198,754 |
| 2021-03-17 | $7.09 | $7.26 | $7.05 | $7.13 | $7.13 | 192,768 |
| 2021-03-16 | $7.39 | $7.49 | $7.10 | $7.26 | $7.26 | 312,452 |
| 2021-03-15 | $7.36 | $8.00 | $7.27 | $7.53 | $7.53 | 497,839 |
| 2021-03-12 | $8.13 | $8.45 | $7.57 | $7.58 | $7.58 | 1,036,711 |
| 2021-03-11 | $9.50 | $9.90 | $8.00 | $8.80 | $8.80 | 3,308,487 |
First High-School Education Group Co Ltd (FHS) News Headlines
Recent First High-School Education Group Co Ltd (FHS) News
Similar Companies to First High-School Education Group Co Ltd (FHS) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |