Readboy Educ Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 7.310 | 7.320 | 7.180 | 7.300 | 7.300 | 328,000 |
| 2024-05-13 | 7.280 | 7.320 | 7.240 | 7.310 | 7.310 | 235,600 |
| 2024-05-10 | 7.250 | 7.400 | 7.250 | 7.270 | 7.270 | 236,400 |
| 2024-05-09 | 7.190 | 7.250 | 7.100 | 7.250 | 7.250 | 241,600 |
| 2024-05-08 | 7.170 | 7.210 | 7.160 | 7.190 | 7.190 | 216,400 |
| 2024-05-07 | 7.180 | 7.200 | 7.150 | 7.180 | 7.180 | 221,200 |
| 2024-05-06 | 7.180 | 7.190 | 7.150 | 7.180 | 7.180 | 254,000 |
| 2024-05-03 | 7.120 | 7.210 | 7.120 | 7.180 | 7.180 | 375,200 |
| 2024-05-02 | 7.100 | 7.130 | 7.030 | 7.120 | 7.120 | 257,600 |
| 2024-04-30 | 7.050 | 7.100 | 7.000 | 7.100 | 7.100 | 419,200 |
| 2024-04-29 | 7.090 | 7.090 | 6.870 | 7.050 | 7.050 | 379,200 |
| 2024-04-26 | 7.090 | 7.120 | 7.090 | 7.090 | 7.090 | 274,400 |
| 2024-04-25 | 7.080 | 7.100 | 7.060 | 7.100 | 7.100 | 276,000 |
| 2024-04-24 | 7.040 | 7.090 | 7.040 | 7.080 | 7.080 | 627,200 |
| 2024-04-23 | 7.000 | 7.060 | 7.000 | 7.040 | 7.040 | 334,000 |
| 2024-04-22 | 6.970 | 7.030 | 6.970 | 7.000 | 7.000 | 264,800 |
| 2024-04-19 | 6.930 | 7.020 | 6.900 | 6.970 | 6.970 | 350,800 |
| 2024-04-18 | 6.860 | 6.950 | 6.780 | 6.930 | 6.930 | 332,800 |
| 2024-04-17 | 6.850 | 6.970 | 6.790 | 6.860 | 6.860 | 308,800 |
| 2024-04-16 | 6.960 | 6.970 | 6.730 | 6.850 | 6.850 | 533,600 |
| 2024-04-15 | 7.120 | 7.120 | 6.950 | 6.960 | 6.960 | 245,600 |
| 2024-04-12 | 7.120 | 7.160 | 7.120 | 7.160 | 7.160 | 386,000 |
| 2024-04-11 | 7.070 | 7.150 | 7.070 | 7.150 | 7.150 | 263,600 |
| 2024-04-10 | 6.900 | 7.080 | 6.900 | 7.070 | 7.070 | 320,800 |
| 2024-04-09 | 6.830 | 6.910 | 6.830 | 6.900 | 6.900 | 609,600 |
| 2024-04-08 | 6.790 | 6.880 | 6.760 | 6.830 | 6.830 | 356,800 |
| 2024-04-05 | 6.770 | 6.790 | 6.690 | 6.790 | 6.790 | 188,800 |
| 2024-04-03 | 6.770 | 6.820 | 6.720 | 6.770 | 6.770 | 325,600 |
| 2024-04-02 | 6.700 | 6.770 | 6.650 | 6.770 | 6.770 | 316,400 |
| 2024-03-28 | 6.660 | 6.810 | 6.570 | 6.700 | 6.700 | 471,600 |
| 2024-03-27 | 6.640 | 6.670 | 6.580 | 6.660 | 6.660 | 387,200 |
| 2024-03-26 | 6.550 | 6.660 | 6.500 | 6.640 | 6.640 | 360,400 |
| 2024-03-25 | 6.540 | 6.580 | 6.460 | 6.550 | 6.550 | 380,000 |
| 2024-03-22 | 6.560 | 6.590 | 6.510 | 6.540 | 6.540 | 277,200 |
| 2024-03-21 | 6.580 | 6.600 | 6.500 | 6.560 | 6.560 | 266,800 |
| 2024-03-20 | 6.550 | 6.580 | 6.480 | 6.580 | 6.580 | 300,800 |
| 2024-03-19 | 6.560 | 6.560 | 6.350 | 6.550 | 6.550 | 278,800 |
| 2024-03-18 | 6.550 | 6.610 | 6.490 | 6.550 | 6.550 | 200,800 |
| 2024-03-15 | 6.450 | 6.570 | 6.390 | 6.570 | 6.570 | 345,600 |
| 2024-03-14 | 6.320 | 6.450 | 6.290 | 6.450 | 6.450 | 348,400 |
| 2024-03-13 | 6.270 | 6.360 | 6.270 | 6.320 | 6.320 | 157,600 |
| 2024-03-12 | 6.250 | 6.300 | 6.250 | 6.260 | 6.260 | 295,600 |
| 2024-03-11 | 6.240 | 6.280 | 6.220 | 6.250 | 6.250 | 395,600 |
| 2024-03-08 | 6.200 | 6.300 | 6.200 | 6.240 | 6.240 | 307,600 |
| 2024-03-07 | 6.220 | 6.250 | 6.070 | 6.200 | 6.200 | 380,400 |
| 2024-03-06 | 6.020 | 6.240 | 6.000 | 6.220 | 6.220 | 319,200 |
| 2024-03-05 | 6.200 | 6.230 | 5.990 | 6.020 | 6.020 | 329,200 |
| 2024-03-04 | 6.350 | 6.360 | 6.210 | 6.220 | 6.220 | 118,000 |
| 2024-03-01 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 412,400 |
| 2024-02-29 | 6.400 | 6.520 | 6.200 | 6.250 | 6.250 | 366,800 |
| 2024-02-28 | 6.450 | 6.460 | 6.290 | 6.390 | 6.390 | 335,200 |
| 2024-02-27 | 6.450 | 6.460 | 6.290 | 6.350 | 6.350 | 643,600 |
| 2024-02-26 | 6.500 | 6.600 | 6.450 | 6.450 | 6.450 | 642,800 |
| 2024-02-23 | 6.450 | 6.590 | 6.260 | 6.480 | 6.480 | 537,600 |
| 2024-02-22 | 6.670 | 6.710 | 6.200 | 6.430 | 6.430 | 560,800 |
| 2024-02-21 | 6.740 | 6.850 | 6.660 | 6.670 | 6.670 | 613,600 |
| 2024-02-20 | 6.800 | 6.820 | 6.640 | 6.740 | 6.740 | 744,000 |
| 2024-02-19 | 6.980 | 7.070 | 6.420 | 6.770 | 6.770 | 841,600 |
| 2024-02-16 | 6.830 | 7.000 | 6.830 | 6.980 | 6.980 | 675,200 |
| 2024-02-15 | 7.050 | 7.050 | 6.560 | 6.780 | 6.780 | 568,800 |
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.