Readboy Educ Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 8.050 | 8.210 | 7.850 | 8.180 | 8.180 | 1,483,600 |
| 2023-05-23 | 8.210 | 8.300 | 8.010 | 8.060 | 8.060 | 769,200 |
| 2023-05-22 | 8.320 | 8.420 | 8.030 | 8.240 | 8.240 | 705,600 |
| 2023-05-19 | 8.280 | 8.810 | 8.000 | 8.230 | 8.230 | 1,081,200 |
| 2023-05-18 | 8.460 | 8.700 | 8.150 | 8.230 | 8.230 | 1,101,200 |
| 2023-05-17 | 8.370 | 8.500 | 8.200 | 8.500 | 8.500 | 1,378,000 |
| 2023-05-16 | 8.250 | 8.380 | 8.160 | 8.250 | 8.250 | 1,440,400 |
| 2023-05-15 | 8.200 | 8.350 | 7.850 | 8.210 | 8.210 | 1,323,200 |
| 2023-05-12 | 8.200 | 8.240 | 7.930 | 8.140 | 8.140 | 1,310,000 |
| 2023-05-11 | 8.250 | 8.390 | 7.880 | 8.020 | 8.020 | 1,260,400 |
| 2023-05-10 | 8.170 | 8.350 | 8.010 | 8.250 | 8.250 | 1,470,000 |
| 2023-05-09 | 8.100 | 8.240 | 7.820 | 7.920 | 7.920 | 1,133,200 |
| 2023-05-08 | 7.170 | 8.160 | 7.170 | 8.080 | 8.080 | 2,185,600 |
| 2023-05-05 | 7.490 | 8.100 | 7.410 | 7.900 | 7.900 | 1,239,600 |
| 2023-05-04 | 7.320 | 7.500 | 7.120 | 7.480 | 7.480 | 497,200 |
| 2023-05-03 | 7.440 | 7.440 | 6.590 | 7.300 | 7.300 | 945,600 |
| 2023-05-02 | 8.000 | 8.000 | 7.400 | 7.400 | 7.400 | 567,600 |
| 2023-04-28 | 7.750 | 8.000 | 7.720 | 7.880 | 7.880 | 452,800 |
| 2023-04-27 | 7.500 | 7.850 | 7.500 | 7.850 | 7.850 | 728,800 |
| 2023-04-26 | 7.520 | 7.600 | 7.460 | 7.470 | 7.470 | 624,800 |
| 2023-04-25 | 7.480 | 7.590 | 7.390 | 7.470 | 7.470 | 910,000 |
| 2023-04-24 | 7.380 | 7.570 | 7.240 | 7.420 | 7.420 | 551,200 |
| 2023-04-21 | 7.630 | 7.740 | 7.160 | 7.170 | 7.170 | 319,200 |
| 2023-04-20 | 7.480 | 7.750 | 7.440 | 7.750 | 7.750 | 282,800 |
| 2023-04-19 | 7.530 | 7.640 | 7.430 | 7.450 | 7.450 | 403,200 |
| 2023-04-18 | 7.550 | 7.630 | 7.520 | 7.530 | 7.530 | 588,400 |
| 2023-04-17 | 7.500 | 7.620 | 7.500 | 7.600 | 7.600 | 426,800 |
| 2023-04-14 | 7.400 | 7.890 | 7.400 | 7.470 | 7.470 | 488,800 |
| 2023-04-13 | 7.300 | 7.350 | 7.200 | 7.320 | 7.320 | 580,800 |
| 2023-04-12 | 7.400 | 7.470 | 7.290 | 7.360 | 7.360 | 301,600 |
| 2023-04-11 | 7.890 | 7.890 | 7.410 | 7.460 | 7.460 | 450,400 |
| 2023-04-06 | 7.580 | 7.770 | 7.580 | 7.720 | 7.720 | 501,200 |
| 2023-04-04 | 7.640 | 7.650 | 7.370 | 7.570 | 7.570 | 766,000 |
| 2023-04-03 | 7.710 | 7.720 | 7.490 | 7.640 | 7.640 | 406,400 |
| 2023-03-31 | 7.460 | 7.700 | 7.430 | 7.680 | 7.680 | 784,000 |
| 2023-03-30 | 7.520 | 7.520 | 7.290 | 7.460 | 7.460 | 369,200 |
| 2023-03-29 | 7.480 | 7.480 | 7.210 | 7.460 | 7.460 | 559,200 |
| 2023-03-28 | 7.500 | 7.500 | 7.300 | 7.480 | 7.480 | 348,000 |
| 2023-03-27 | 7.490 | 7.560 | 7.230 | 7.470 | 7.470 | 415,200 |
| 2023-03-24 | 7.500 | 7.550 | 7.390 | 7.460 | 7.460 | 332,400 |
| 2023-03-23 | 7.550 | 7.650 | 7.400 | 7.560 | 7.560 | 401,200 |
| 2023-03-22 | 7.500 | 7.610 | 7.500 | 7.540 | 7.540 | 486,800 |
| 2023-03-21 | 7.510 | 7.600 | 7.390 | 7.430 | 7.430 | 337,200 |
| 2023-03-20 | 7.740 | 7.740 | 7.230 | 7.320 | 7.320 | 696,800 |
| 2023-03-17 | 7.500 | 7.880 | 7.500 | 7.770 | 7.770 | 332,000 |
| 2023-03-16 | 7.300 | 7.560 | 7.300 | 7.420 | 7.420 | 573,200 |
| 2023-03-15 | 7.320 | 7.550 | 7.280 | 7.390 | 7.390 | 546,800 |
| 2023-03-14 | 7.480 | 7.500 | 7.280 | 7.290 | 7.290 | 646,400 |
| 2023-03-13 | 7.570 | 7.700 | 7.450 | 7.450 | 7.450 | 353,200 |
| 2023-03-10 | 7.660 | 7.950 | 7.520 | 7.570 | 7.570 | 502,800 |
| 2023-03-09 | 7.550 | 7.800 | 7.480 | 7.730 | 7.730 | 562,000 |
| 2023-03-08 | 7.600 | 7.600 | 7.340 | 7.540 | 7.540 | 482,800 |
| 2023-03-07 | 7.590 | 7.890 | 7.520 | 7.680 | 7.680 | 572,400 |
| 2023-03-06 | 7.530 | 7.790 | 7.420 | 7.650 | 7.650 | 566,800 |
| 2023-03-03 | 7.680 | 7.690 | 7.280 | 7.520 | 7.520 | 511,600 |
| 2023-03-02 | 8.000 | 8.000 | 7.380 | 7.500 | 7.500 | 353,600 |
| 2023-03-01 | 7.720 | 8.130 | 7.700 | 8.080 | 8.080 | 808,800 |
| 2023-02-28 | 8.020 | 8.020 | 7.600 | 7.630 | 7.630 | 906,400 |
| 2023-02-27 | 7.810 | 7.810 | 7.490 | 7.690 | 7.690 | 656,000 |
| 2023-02-24 | 7.750 | 8.090 | 7.650 | 7.780 | 7.780 | 614,800 |
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.