Readboy Educ Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	7.430	7.460	7.230	7.380	7.380	438,800
2023-08-18	7.280	7.500	7.280	7.450	7.450	355,200
2023-08-17	7.200	7.590	6.970	7.300	7.300	330,000
2023-08-16	7.850	7.850	7.010	7.110	7.110	446,400
2023-08-15	8.000	8.110	7.780	7.870	7.870	316,400
2023-08-14	7.920	8.000	7.800	7.980	7.980	246,400
2023-08-11	7.910	8.060	7.780	7.960	7.960	264,400
2023-08-10	7.580	8.010	7.580	7.960	7.960	350,000
2023-08-09	7.310	7.700	7.280	7.600	7.600	427,600
2023-08-08	7.480	7.600	7.270	7.350	7.350	372,800
2023-08-07	7.380	7.480	7.190	7.480	7.480	232,800
2023-08-04	7.430	7.500	7.370	7.380	7.380	244,400
2023-08-03	7.430	7.490	7.420	7.460	7.460	209,200
2023-08-02	7.350	7.510	7.330	7.480	7.480	349,200
2023-08-01	7.310	7.400	7.230	7.350	7.350	261,600
2023-07-31	7.110	7.350	7.050	7.310	7.310	466,800
2023-07-28	7.220	7.310	6.800	7.110	7.110	638,400
2023-07-27	8.030	8.160	7.150	7.190	7.190	503,600
2023-07-26	7.830	8.150	7.800	8.030	8.030	440,000
2023-07-25	7.730	7.890	7.610	7.830	7.830	677,200
2023-07-24	7.610	7.700	7.450	7.700	7.700	368,800
2023-07-21	7.650	7.660	7.460	7.610	7.610	187,600
2023-07-20	7.750	7.790	7.370	7.600	7.600	402,800
2023-07-19	7.700	7.750	7.600	7.750	7.750	254,000
2023-07-18	7.710	7.850	7.600	7.700	7.700	319,200
2023-07-14	7.730	7.850	7.620	7.710	7.710	352,000
2023-07-13	7.830	7.860	7.570	7.700	7.700	326,800
2023-07-12	7.760	8.090	7.760	7.810	7.810	444,400
2023-07-11	7.560	7.740	7.540	7.740	7.740	461,200
2023-07-10	7.550	7.690	7.430	7.540	7.540	406,800
2023-07-07	7.700	8.100	7.530	7.530	7.530	469,600
2023-07-06	7.470	7.710	7.400	7.700	7.700	562,000
2023-07-05	7.570	7.610	7.390	7.470	7.470	265,200
2023-07-04	7.640	7.800	7.380	7.480	7.480	763,600
2023-07-03	7.690	7.840	7.520	7.640	7.640	482,800
2023-06-30	7.790	7.850	7.560	7.670	7.670	578,400
2023-06-29	7.500	7.750	7.380	7.730	7.730	374,000
2023-06-28	7.700	7.700	7.370	7.430	7.430	352,000
2023-06-27	7.530	7.640	6.990	7.640	7.640	2,263,600
2023-06-26	7.410	7.880	7.410	7.530	7.530	1,690,000
2023-06-23	7.970	7.970	6.980	7.410	7.410	1,474,400
2023-06-21	8.450	8.580	7.760	7.970	7.970	835,600
2023-06-20	9.960	10.240	8.350	8.510	8.510	1,250,800
2023-06-19	9.180	9.960	9.070	9.960	9.960	1,003,200
2023-06-16	8.600	9.020	8.530	9.020	9.020	799,200
2023-06-15	8.300	8.530	8.200	8.530	8.530	885,600
2023-06-14	8.350	8.430	8.120	8.370	8.370	624,400
2023-06-13	8.300	8.640	8.200	8.280	8.280	1,339,200
2023-06-12	8.200	8.300	7.890	8.080	8.080	900,800
2023-06-09	7.760	8.230	7.740	8.070	8.070	994,400
2023-06-08	7.750	7.850	7.000	7.660	7.660	800,400
2023-06-07	8.150	8.200	7.700	7.800	7.800	332,400
2023-06-06	8.200	8.200	7.810	7.890	7.890	725,200
2023-06-05	8.500	8.650	8.060	8.060	8.060	1,219,200
2023-06-02	8.500	8.870	8.340	8.380	8.380	1,733,200
2023-06-01	8.400	8.570	8.240	8.430	8.430	1,869,200
2023-05-31	8.240	8.370	7.900	8.270	8.270	1,474,000
2023-05-30	8.560	8.560	7.890	8.240	8.240	926,400
2023-05-29	8.580	8.830	8.180	8.480	8.480	1,648,400
2023-05-25	8.150	8.470	7.960	8.470	8.470	1,530,400

← NewerPage 14 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.