Readboy Educ Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 6.440 | 6.440 | 6.380 | 6.420 | 6.420 | 244,000 |
| 2024-08-08 | 6.400 | 6.500 | 6.360 | 6.500 | 6.500 | 261,200 |
| 2024-08-07 | 6.500 | 6.550 | 6.400 | 6.490 | 6.490 | 306,000 |
| 2024-08-06 | 6.520 | 6.520 | 6.350 | 6.470 | 6.470 | 276,800 |
| 2024-08-05 | 6.400 | 6.500 | 6.300 | 6.500 | 6.500 | 276,400 |
| 2024-08-02 | 6.420 | 6.490 | 6.270 | 6.490 | 6.490 | 238,800 |
| 2024-08-01 | 6.700 | 6.970 | 6.470 | 6.540 | 6.540 | 236,000 |
| 2024-07-31 | 6.480 | 6.780 | 6.450 | 6.780 | 6.780 | 232,800 |
| 2024-07-30 | 6.400 | 6.520 | 6.370 | 6.520 | 6.520 | 260,800 |
| 2024-07-29 | 6.400 | 6.490 | 6.340 | 6.490 | 6.490 | 237,600 |
| 2024-07-26 | 6.400 | 6.550 | 6.400 | 6.400 | 6.400 | 268,000 |
| 2024-07-25 | 6.450 | 6.450 | 6.300 | 6.400 | 6.400 | 257,200 |
| 2024-07-24 | 6.560 | 6.560 | 6.320 | 6.450 | 6.450 | 242,800 |
| 2024-07-23 | 6.640 | 6.640 | 6.520 | 6.550 | 6.550 | 245,200 |
| 2024-07-22 | 6.570 | 6.640 | 6.530 | 6.640 | 6.640 | 239,200 |
| 2024-07-19 | 6.650 | 6.650 | 6.500 | 6.570 | 6.570 | 244,800 |
| 2024-07-18 | 6.640 | 6.650 | 6.470 | 6.650 | 6.650 | 275,200 |
| 2024-07-17 | 6.660 | 6.660 | 6.560 | 6.640 | 6.640 | 237,600 |
| 2024-07-16 | 6.640 | 6.650 | 6.440 | 6.650 | 6.650 | 252,800 |
| 2024-07-15 | 6.960 | 7.050 | 6.620 | 6.640 | 6.640 | 257,200 |
| 2024-07-12 | 6.900 | 6.990 | 6.810 | 6.990 | 6.990 | 255,200 |
| 2024-07-11 | 6.750 | 6.940 | 6.720 | 6.940 | 6.940 | 236,800 |
| 2024-07-10 | 6.720 | 6.770 | 6.670 | 6.770 | 6.770 | 237,200 |
| 2024-07-09 | 6.700 | 6.720 | 6.570 | 6.720 | 6.720 | 268,400 |
| 2024-07-08 | 6.740 | 6.740 | 6.520 | 6.700 | 6.700 | 228,000 |
| 2024-07-05 | 7.060 | 7.060 | 6.600 | 6.740 | 6.740 | 293,200 |
| 2024-07-04 | 6.920 | 7.060 | 6.920 | 7.060 | 7.060 | 333,600 |
| 2024-07-03 | 6.790 | 6.920 | 6.700 | 6.920 | 6.920 | 234,800 |
| 2024-07-02 | 7.050 | 7.050 | 6.640 | 6.790 | 6.790 | 474,800 |
| 2024-06-28 | 7.000 | 7.050 | 6.930 | 7.050 | 7.050 | 221,600 |
| 2024-06-27 | 7.060 | 7.060 | 6.800 | 7.000 | 7.000 | 312,000 |
| 2024-06-26 | 6.990 | 7.090 | 6.920 | 7.090 | 7.090 | 339,200 |
| 2024-06-25 | 6.990 | 7.000 | 6.690 | 7.000 | 7.000 | 250,000 |
| 2024-06-24 | 7.300 | 7.300 | 6.850 | 6.990 | 6.990 | 234,800 |
| 2024-06-21 | 7.410 | 7.410 | 7.200 | 7.310 | 7.310 | 213,600 |
| 2024-06-20 | 7.480 | 7.480 | 7.330 | 7.410 | 7.410 | 214,400 |
| 2024-06-19 | 7.420 | 7.530 | 7.410 | 7.480 | 7.480 | 252,000 |
| 2024-06-18 | 7.410 | 7.420 | 7.360 | 7.420 | 7.420 | 222,400 |
| 2024-06-17 | 7.390 | 7.410 | 7.340 | 7.410 | 7.410 | 212,400 |
| 2024-06-14 | 7.350 | 7.390 | 7.300 | 7.390 | 7.390 | 209,600 |
| 2024-06-13 | 7.380 | 7.380 | 7.310 | 7.350 | 7.350 | 206,000 |
| 2024-06-12 | 7.390 | 7.390 | 7.290 | 7.370 | 7.370 | 215,200 |
| 2024-06-11 | 7.500 | 7.500 | 7.160 | 7.390 | 7.390 | 215,200 |
| 2024-06-07 | 7.470 | 7.510 | 7.440 | 7.510 | 7.510 | 207,600 |
| 2024-06-06 | 7.450 | 7.490 | 7.410 | 7.470 | 7.470 | 248,400 |
| 2024-06-05 | 7.290 | 7.440 | 7.260 | 7.440 | 7.440 | 218,800 |
| 2024-06-04 | 7.420 | 7.420 | 7.190 | 7.290 | 7.290 | 244,800 |
| 2024-06-03 | 7.410 | 7.490 | 7.300 | 7.420 | 7.420 | 234,000 |
| 2024-05-31 | 7.360 | 7.450 | 7.350 | 7.400 | 7.400 | 229,600 |
| 2024-05-30 | 7.340 | 7.360 | 7.320 | 7.360 | 7.360 | 216,000 |
| 2024-05-29 | 7.600 | 7.600 | 7.180 | 7.340 | 7.340 | 314,000 |
| 2024-05-28 | 7.500 | 7.700 | 7.460 | 7.610 | 7.610 | 299,600 |
| 2024-05-27 | 7.360 | 7.510 | 7.360 | 7.510 | 7.510 | 227,200 |
| 2024-05-24 | 7.320 | 7.360 | 7.220 | 7.360 | 7.360 | 266,400 |
| 2024-05-23 | 7.340 | 7.340 | 7.270 | 7.330 | 7.330 | 222,800 |
| 2024-05-22 | 7.250 | 7.350 | 7.220 | 7.350 | 7.350 | 225,600 |
| 2024-05-21 | 7.250 | 7.250 | 7.050 | 7.240 | 7.240 | 265,600 |
| 2024-05-20 | 7.310 | 7.330 | 7.220 | 7.250 | 7.250 | 270,000 |
| 2024-05-17 | 7.300 | 7.330 | 7.280 | 7.300 | 7.300 | 225,200 |
| 2024-05-16 | 7.310 | 7.360 | 7.280 | 7.310 | 7.310 | 234,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.