Readboy Educ Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 7.800 | 8.070 | 7.720 | 7.730 | 7.730 | 582,800 |
| 2023-02-22 | 7.800 | 7.800 | 7.350 | 7.750 | 7.750 | 768,400 |
| 2023-02-21 | 8.400 | 8.400 | 7.700 | 7.880 | 7.880 | 946,400 |
| 2023-02-20 | 8.100 | 8.100 | 7.780 | 7.800 | 7.800 | 685,200 |
| 2023-02-17 | 8.080 | 8.280 | 8.040 | 8.170 | 8.170 | 532,800 |
| 2023-02-16 | 8.110 | 8.280 | 8.000 | 8.110 | 8.110 | 922,400 |
| 2023-02-15 | 7.900 | 8.390 | 7.880 | 8.390 | 8.390 | 847,200 |
| 2023-02-14 | 8.420 | 8.420 | 7.890 | 7.890 | 7.890 | 821,600 |
| 2023-02-13 | 8.320 | 8.480 | 8.180 | 8.360 | 8.360 | 661,600 |
| 2023-02-10 | 8.400 | 8.400 | 8.160 | 8.320 | 8.320 | 902,800 |
| 2023-02-09 | 8.300 | 8.630 | 8.120 | 8.470 | 8.470 | 688,800 |
| 2023-02-08 | 8.250 | 8.350 | 8.160 | 8.240 | 8.240 | 696,000 |
| 2023-02-07 | 8.220 | 8.330 | 8.050 | 8.280 | 8.280 | 695,600 |
| 2023-02-06 | 8.160 | 8.220 | 7.930 | 8.140 | 8.140 | 539,600 |
| 2023-02-03 | 8.060 | 8.180 | 7.880 | 8.060 | 8.060 | 621,200 |
| 2023-02-02 | 8.420 | 8.620 | 8.040 | 8.120 | 8.120 | 549,200 |
| 2023-02-01 | 8.670 | 8.670 | 8.190 | 8.420 | 8.420 | 472,000 |
| 2023-01-31 | 8.240 | 8.750 | 8.230 | 8.640 | 8.640 | 612,800 |
| 2023-01-30 | 8.480 | 8.590 | 8.130 | 8.170 | 8.170 | 767,200 |
| 2023-01-27 | 8.300 | 8.500 | 8.120 | 8.410 | 8.410 | 799,200 |
| 2023-01-26 | 8.220 | 8.520 | 7.960 | 8.210 | 8.210 | 774,800 |
| 2023-01-20 | 9.050 | 9.050 | 7.970 | 8.180 | 8.180 | 901,600 |
| 2023-01-19 | 8.760 | 9.140 | 8.500 | 9.120 | 9.120 | 790,000 |
| 2023-01-18 | 8.990 | 9.230 | 8.520 | 8.580 | 8.580 | 788,400 |
| 2023-01-17 | 7.970 | 8.850 | 7.700 | 8.850 | 8.850 | 862,400 |
| 2023-01-16 | 8.410 | 8.410 | 7.650 | 7.770 | 7.770 | 862,000 |
| 2023-01-13 | 8.420 | 8.450 | 8.000 | 8.220 | 8.220 | 692,000 |
| 2023-01-12 | 8.800 | 8.800 | 8.050 | 8.180 | 8.180 | 846,800 |
| 2023-01-11 | 7.950 | 9.140 | 7.950 | 8.690 | 8.690 | 1,310,400 |
| 2023-01-10 | 7.810 | 8.040 | 7.800 | 7.990 | 7.990 | 626,400 |
| 2023-01-09 | 7.940 | 7.980 | 7.670 | 7.810 | 7.810 | 630,000 |
| 2023-01-06 | 7.910 | 8.030 | 7.830 | 7.940 | 7.940 | 566,000 |
| 2023-01-05 | 7.980 | 8.020 | 7.910 | 7.910 | 7.910 | 394,800 |
| 2023-01-04 | 7.800 | 7.950 | 7.700 | 7.910 | 7.910 | 332,000 |
| 2023-01-03 | 7.930 | 8.160 | 7.770 | 7.790 | 7.790 | 697,600 |
| 2022-12-30 | 7.620 | 8.000 | 7.620 | 7.930 | 7.930 | 396,000 |
| 2022-12-29 | 7.680 | 7.680 | 7.550 | 7.630 | 7.630 | 390,800 |
| 2022-12-28 | 7.370 | 7.660 | 7.370 | 7.650 | 7.650 | 857,200 |
| 2022-12-23 | 7.550 | 7.550 | 7.220 | 7.350 | 7.350 | 675,200 |
| 2022-12-22 | 7.530 | 7.690 | 7.430 | 7.500 | 7.500 | 854,800 |
| 2022-12-21 | 7.500 | 7.540 | 7.410 | 7.490 | 7.490 | 286,200 |
| 2022-12-20 | 7.180 | 7.450 | 7.080 | 7.450 | 7.450 | 804,800 |
| 2022-12-19 | 7.200 | 7.200 | 7.000 | 7.140 | 7.140 | 407,600 |
| 2022-12-16 | 7.140 | 7.470 | 6.960 | 7.200 | 7.200 | 755,600 |
| 2022-12-15 | 6.730 | 7.150 | 6.730 | 7.150 | 7.150 | 809,200 |
| 2022-12-14 | 6.900 | 6.900 | 6.640 | 6.740 | 6.740 | 588,400 |
| 2022-12-13 | 6.800 | 6.880 | 6.620 | 6.850 | 6.850 | 880,800 |
| 2022-12-12 | 7.600 | 7.600 | 6.660 | 6.750 | 6.750 | 760,800 |
| 2022-12-09 | 7.150 | 7.200 | 6.530 | 6.830 | 6.830 | 1,008,800 |
| 2022-12-08 | 7.490 | 7.580 | 7.070 | 7.150 | 7.150 | 824,000 |
| 2022-12-07 | 6.780 | 7.650 | 6.780 | 7.500 | 7.500 | 1,267,600 |
| 2022-12-06 | 6.450 | 6.820 | 6.420 | 6.700 | 6.700 | 1,032,800 |
| 2022-12-05 | 6.540 | 6.540 | 6.380 | 6.500 | 6.500 | 1,037,600 |
| 2022-12-02 | 6.500 | 6.500 | 6.400 | 6.450 | 6.450 | 763,600 |
| 2022-12-01 | 6.540 | 6.550 | 6.440 | 6.550 | 6.550 | 942,000 |
| 2022-11-30 | 6.400 | 6.500 | 6.350 | 6.500 | 6.500 | 663,600 |
| 2022-11-29 | 6.420 | 6.500 | 6.370 | 6.450 | 6.450 | 1,018,000 |
| 2022-11-28 | 6.400 | 6.450 | 6.240 | 6.390 | 6.390 | 591,600 |
| 2022-11-25 | 6.420 | 6.420 | 6.160 | 6.370 | 6.370 | 956,000 |
| 2022-11-24 | 6.820 | 6.830 | 6.280 | 6.360 | 6.360 | 556,800 |
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.