Readboy Educ Hldg Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	6.950	7.190	6.850	6.980	6.980	410,800
2024-02-09	6.920	6.920	6.920	6.920	6.920	207,600
2024-02-08	6.900	7.060	6.750	6.870	6.870	784,400
2024-02-07	6.770	6.930	6.710	6.900	6.900	860,800
2024-02-06	6.900	7.060	6.700	6.770	6.770	507,200
2024-02-05	6.670	7.000	6.600	6.900	6.900	617,200
2024-02-02	6.500	6.690	6.500	6.670	6.670	402,400
2024-02-01	6.530	6.660	6.350	6.490	6.490	835,200
2024-01-31	6.640	6.790	6.410	6.530	6.530	731,600
2024-01-30	6.670	6.670	6.490	6.640	6.640	654,400
2024-01-29	6.650	6.800	6.640	6.670	6.670	496,400
2024-01-26	6.980	6.980	6.620	6.630	6.630	842,000
2024-01-25	6.950	7.000	6.750	6.980	6.980	812,000
2024-01-24	7.030	7.120	6.600	6.950	6.950	1,053,200
2024-01-23	6.760	7.150	6.760	7.080	7.080	1,060,800
2024-01-22	6.800	6.910	6.700	6.760	6.760	632,800
2024-01-19	6.700	6.820	6.650	6.800	6.800	293,200
2024-01-18	6.600	6.750	6.510	6.700	6.700	526,800
2024-01-17	6.700	6.700	6.470	6.580	6.580	507,600
2024-01-16	6.910	6.950	6.600	6.730	6.730	464,400
2024-01-15	6.290	6.290	6.290	6.290	6.290	444,000
2024-01-12	6.890	6.890	6.240	6.410	6.410	733,600
2024-01-11	6.850	6.890	6.650	6.890	6.890	406,000
2024-01-10	7.060	7.060	6.840	6.840	6.840	435,600
2024-01-09	7.060	7.710	6.900	7.060	7.060	320,000
2024-01-08	7.100	7.170	6.900	7.060	7.060	560,000
2024-01-05	7.080	7.200	6.910	7.090	7.090	666,000
2024-01-04	7.020	7.150	6.950	7.070	7.070	552,200
2024-01-03	7.430	7.430	6.950	7.020	7.020	696,800
2024-01-02	7.690	7.900	7.320	7.430	7.430	532,000
2023-12-29	7.100	7.690	7.100	7.690	7.690	680,000
2023-12-28	7.000	7.170	6.900	7.100	7.100	480,000
2023-12-27	6.890	6.990	6.890	6.990	6.990	221,600
2023-12-22	6.830	6.890	6.700	6.890	6.890	288,400
2023-12-21	6.890	6.910	6.750	6.830	6.830	302,400
2023-12-20	6.710	6.930	6.630	6.890	6.890	188,400
2023-12-19	6.820	6.910	6.700	6.700	6.700	260,800
2023-12-18	6.910	7.040	6.760	6.810	6.810	239,600
2023-12-15	7.130	7.160	6.820	6.900	6.900	215,200
2023-12-14	7.070	7.170	7.050	7.130	7.130	251,200
2023-12-13	7.020	7.080	7.020	7.070	7.070	172,400
2023-12-12	6.920	7.020	6.880	7.020	7.020	204,800
2023-12-11	7.000	7.070	6.920	6.920	6.920	229,600
2023-12-08	6.770	6.990	6.700	6.990	6.990	201,600
2023-12-07	6.780	7.060	6.570	6.760	6.760	247,200
2023-12-06	6.790	7.590	6.660	6.860	6.860	256,000
2023-12-05	6.500	7.200	6.480	6.860	6.860	926,000
2023-12-04	7.000	7.000	6.500	6.500	6.500	641,600
2023-12-01	7.290	7.370	6.900	6.920	6.920	279,200
2023-11-30	7.330	7.380	7.200	7.280	7.280	973,200
2023-11-29	7.380	7.500	7.120	7.330	7.330	692,800
2023-11-28	7.250	7.380	7.230	7.380	7.380	707,200
2023-11-27	7.250	7.270	7.120	7.270	7.270	385,600
2023-11-24	7.300	7.300	7.190	7.280	7.280	251,200
2023-11-23	7.070	7.300	6.990	7.300	7.300	368,000
2023-11-22	7.150	7.170	7.000	7.090	7.090	325,600
2023-11-21	7.490	7.520	6.640	7.130	7.130	379,200
2023-11-20	7.250	7.490	7.250	7.490	7.490	236,800
2023-11-17	7.320	7.390	7.190	7.290	7.290	308,800
2023-11-16	7.390	7.450	7.160	7.320	7.320	326,800

← NewerPage 12 of 18 · 1,054 trading daysOlder →

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.