Readboy Educ Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 6.800 | 6.800 | 6.570 | 6.630 | 6.630 | 856,000 |
| 2022-08-26 | 6.860 | 6.890 | 6.790 | 6.890 | 6.890 | 258,400 |
| 2022-08-25 | 6.850 | 6.860 | 6.750 | 6.860 | 6.860 | 215,200 |
| 2022-08-24 | 6.880 | 6.880 | 6.800 | 6.850 | 6.850 | 184,000 |
| 2022-08-23 | 6.900 | 6.900 | 6.760 | 6.860 | 6.860 | 166,800 |
| 2022-08-22 | 6.760 | 6.890 | 6.670 | 6.840 | 6.840 | 264,400 |
| 2022-08-19 | 6.990 | 6.990 | 6.850 | 6.850 | 6.850 | 313,600 |
| 2022-08-18 | 6.990 | 6.990 | 6.820 | 6.980 | 6.980 | 336,400 |
| 2022-08-17 | 7.000 | 7.000 | 6.800 | 6.970 | 6.970 | 299,200 |
| 2022-08-16 | 7.000 | 7.000 | 6.790 | 6.960 | 6.960 | 320,000 |
| 2022-08-15 | 7.000 | 7.000 | 6.000 | 6.980 | 6.980 | 377,600 |
| 2022-08-12 | 6.980 | 7.000 | 6.800 | 7.000 | 7.000 | 309,200 |
| 2022-08-11 | 7.000 | 7.000 | 6.620 | 6.980 | 6.980 | 374,000 |
| 2022-08-10 | 6.900 | 7.010 | 6.880 | 7.000 | 7.000 | 287,600 |
| 2022-08-09 | 6.970 | 7.010 | 6.690 | 7.010 | 7.010 | 366,000 |
| 2022-08-08 | 7.000 | 7.270 | 6.990 | 7.000 | 7.000 | 296,400 |
| 2022-08-05 | 7.310 | 7.310 | 7.200 | 7.270 | 7.270 | 288,000 |
| 2022-08-04 | 7.260 | 7.310 | 6.920 | 7.310 | 7.310 | 327,200 |
| 2022-08-03 | 7.400 | 7.400 | 7.200 | 7.260 | 7.260 | 347,600 |
| 2022-08-02 | 7.450 | 7.450 | 7.360 | 7.400 | 7.400 | 275,600 |
| 2022-08-01 | 7.440 | 7.460 | 7.380 | 7.450 | 7.450 | 284,400 |
| 2022-07-29 | 7.440 | 7.480 | 7.400 | 7.440 | 7.440 | 316,800 |
| 2022-07-28 | 7.420 | 7.450 | 7.400 | 7.440 | 7.440 | 303,600 |
| 2022-07-27 | 7.420 | 7.450 | 7.320 | 7.420 | 7.420 | 333,200 |
| 2022-07-26 | 7.400 | 7.500 | 7.400 | 7.420 | 7.420 | 392,800 |
| 2022-07-25 | 7.450 | 7.450 | 7.310 | 7.380 | 7.380 | 299,200 |
| 2022-07-22 | 7.340 | 7.380 | 7.280 | 7.370 | 7.370 | 461,600 |
| 2022-07-21 | 7.440 | 7.440 | 7.180 | 7.290 | 7.290 | 519,200 |
| 2022-07-20 | 7.520 | 7.520 | 7.300 | 7.350 | 7.350 | 422,400 |
| 2022-07-19 | 7.170 | 7.370 | 7.170 | 7.370 | 7.370 | 580,800 |
| 2022-07-18 | 7.470 | 7.470 | 7.040 | 7.340 | 7.340 | 489,600 |
| 2022-07-15 | 7.610 | 7.700 | 7.370 | 7.470 | 7.470 | 683,600 |
| 2022-07-14 | 7.350 | 7.750 | 7.230 | 7.600 | 7.600 | 1,164,800 |
| 2022-07-13 | 7.210 | 7.410 | 6.960 | 7.350 | 7.350 | 2,218,400 |
| 2022-07-12 | 5.400 | 7.450 | 5.400 | 7.200 | 7.200 | 7,787,200 |
← NewerPage 18 of 18 · 1,055 trading days
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.