Readboy Educ Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	7.390	7.450	7.160	7.320	7.320	326,800
2023-11-15	7.170	7.380	7.170	7.380	7.380	347,200
2023-11-14	7.490	7.580	7.050	7.150	7.150	410,400
2023-11-13	7.700	7.750	7.350	7.570	7.570	293,600
2023-11-10	7.720	7.740	7.580	7.700	7.700	184,400
2023-11-09	7.620	7.780	7.600	7.710	7.710	526,000
2023-11-08	7.470	7.760	7.460	7.620	7.620	752,000
2023-11-07	7.530	7.550	7.200	7.460	7.460	589,600
2023-11-06	7.250	7.530	7.240	7.520	7.520	868,800
2023-11-03	7.100	7.390	7.070	7.250	7.250	330,000
2023-11-02	7.040	7.130	7.030	7.090	7.090	230,800
2023-11-01	7.200	7.240	6.970	7.040	7.040	409,200
2023-10-31	7.320	7.320	7.040	7.200	7.200	316,000
2023-10-30	7.150	7.400	7.100	7.400	7.400	382,800
2023-10-27	7.040	7.170	6.720	7.170	7.170	542,800
2023-10-26	7.040	7.070	6.930	7.070	7.070	365,600
2023-10-25	6.840	7.040	6.750	7.040	7.040	404,800
2023-10-24	7.210	7.210	6.840	6.840	6.840	360,000
2023-10-20	7.200	7.390	7.080	7.210	7.210	602,400
2023-10-19	7.250	7.490	7.000	7.250	7.250	372,400
2023-10-18	7.270	7.280	7.150	7.260	7.260	688,000
2023-10-17	7.230	7.280	7.210	7.270	7.270	264,400
2023-10-16	7.260	7.310	7.230	7.270	7.270	763,600
2023-10-13	7.160	7.290	7.160	7.290	7.290	280,000
2023-10-12	7.150	7.260	7.150	7.160	7.160	576,800
2023-10-11	7.250	7.380	7.170	7.200	7.200	314,000
2023-10-10	7.250	7.320	7.100	7.250	7.250	698,000
2023-10-09	7.260	7.280	7.250	7.260	7.260	225,600
2023-10-06	7.000	7.380	6.900	7.260	7.260	360,800
2023-10-05	7.260	7.280	7.100	7.100	7.100	283,600
2023-10-04	7.240	7.330	7.220	7.300	7.300	236,000
2023-10-03	7.160	7.290	7.160	7.280	7.280	292,800
2023-09-29	7.250	7.330	7.210	7.210	7.210	367,600
2023-09-28	7.200	7.310	7.190	7.290	7.290	390,000
2023-09-27	7.090	7.310	7.090	7.240	7.240	483,200
2023-09-26	7.250	7.270	7.000	7.090	7.090	334,800
2023-09-25	7.130	7.290	6.940	7.290	7.290	304,800
2023-09-22	7.350	7.510	7.190	7.190	7.190	469,600
2023-09-21	7.250	7.390	7.220	7.380	7.380	242,400
2023-09-20	7.150	7.500	7.000	7.250	7.250	302,000
2023-09-19	7.320	7.320	7.050	7.150	7.150	338,000
2023-09-18	7.270	7.450	7.170	7.320	7.320	298,800
2023-09-15	7.170	7.360	6.550	7.270	7.270	516,400
2023-09-14	7.900	8.290	7.170	7.170	7.170	718,200
2023-09-13	7.580	8.020	7.430	8.020	8.020	414,800
2023-09-12	7.400	7.660	7.370	7.580	7.580	269,600
2023-09-11	7.340	7.440	7.240	7.430	7.430	318,800
2023-09-07	7.400	7.600	7.300	7.370	7.370	322,400
2023-09-06	7.450	7.490	7.270	7.490	7.490	302,400
2023-09-05	7.420	7.610	7.140	7.450	7.450	312,800
2023-09-04	7.300	7.430	7.220	7.420	7.420	326,000
2023-09-01	7.410	7.410	7.410	7.410	7.410	0
2023-08-31	7.360	7.470	7.180	7.410	7.410	617,600
2023-08-30	7.300	7.530	7.020	7.360	7.360	489,400
2023-08-29	8.310	8.440	7.200	7.430	7.430	1,136,800
2023-08-28	8.920	8.920	8.630	8.640	8.640	1,046,600
2023-08-25	8.530	9.020	8.530	8.920	8.920	1,037,600
2023-08-24	7.800	8.530	6.920	8.530	8.530	1,131,600
2023-08-23	7.470	7.630	7.430	7.600	7.600	289,600
2023-08-22	7.380	7.610	7.200	7.500	7.500	576,000

← NewerPage 13 of 18 · 1,055 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.