Readboy Education Holding Company Limited (HKG:2385)
Hong Kong
· Delayed Price · Currency is HKD 4.970
+0.240 (5.07%)
At close: Apr 29, 2026
HKG:2385 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.83 | 4.92 | 4.81 | 4.86 | - | 2.75% | 68,400 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.70 | 4.73 | 4.73 | -0.42% | 187,200 |
| Apr 27, 2026 | 4.79 | 4.90 | 4.75 | 4.75 | 4.75 | -0.84% | 186,000 |
| Apr 24, 2026 | 4.93 | 4.96 | 4.70 | 4.79 | 4.79 | -2.84% | 134,800 |
| Apr 23, 2026 | 4.88 | 4.94 | 4.71 | 4.93 | 4.93 | 2.28% | 393,600 |
| Apr 22, 2026 | 4.97 | 4.98 | 4.78 | 4.82 | 4.82 | -5.86% | 206,800 |
| Apr 21, 2026 | 4.90 | 5.15 | 4.87 | 5.12 | 5.12 | 3.64% | 347,200 |
| Apr 20, 2026 | 4.90 | 5.10 | 4.80 | 4.94 | 4.94 | 2.92% | 275,200 |
| Apr 17, 2026 | 4.80 | 5.02 | 4.80 | 4.80 | 4.80 | -4.38% | 331,200 |
| Apr 16, 2026 | 5.00 | 5.02 | 4.80 | 5.02 | 5.02 | 0.40% | 172,800 |
| Apr 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 380,000 |
| Apr 14, 2026 | 4.86 | 5.00 | 4.73 | 5.00 | 5.00 | 2.88% | 271,200 |
| Apr 13, 2026 | 5.16 | 5.16 | 4.51 | 4.86 | 4.86 | -8.13% | 334,800 |
| Apr 10, 2026 | 5.10 | 5.66 | 5.05 | 5.29 | 5.29 | 3.73% | 274,400 |
| Apr 9, 2026 | 5.27 | 5.29 | 5.10 | 5.10 | 5.10 | -3.23% | 196,800 |
| Apr 8, 2026 | 5.23 | 5.27 | 5.17 | 5.27 | 5.27 | 0.76% | 266,400 |
| Apr 2, 2026 | 5.27 | 5.31 | 5.20 | 5.23 | 5.23 | -0.76% | 282,800 |
| Apr 1, 2026 | 5.35 | 5.42 | 5.20 | 5.27 | 5.27 | -1.13% | 206,400 |
| Mar 31, 2026 | 5.35 | 5.67 | 5.30 | 5.33 | 5.33 | -0.37% | 381,600 |
| Mar 30, 2026 | 5.52 | 5.55 | 5.18 | 5.35 | 5.35 | -3.08% | 260,800 |
| Mar 27, 2026 | 5.50 | 5.52 | 5.40 | 5.52 | 5.52 | -2.65% | 272,800 |
| Mar 26, 2026 | 5.50 | 5.67 | 5.40 | 5.67 | 5.67 | 1.43% | 167,600 |
| Mar 25, 2026 | 5.75 | 5.75 | 5.40 | 5.59 | 5.59 | -2.10% | 224,400 |
| Mar 24, 2026 | 4.74 | 5.71 | 4.74 | 5.71 | 5.71 | 2.51% | 357,600 |
| Mar 23, 2026 | 5.88 | 5.88 | 5.57 | 5.57 | 5.57 | -3.63% | 357,600 |
| Mar 20, 2026 | 5.63 | 5.78 | 5.62 | 5.78 | 5.78 | 2.30% | 698,000 |
| Mar 19, 2026 | 5.63 | 5.65 | 5.59 | 5.65 | 5.65 | 0.18% | 354,000 |
| Mar 18, 2026 | 5.64 | 5.64 | 5.60 | 5.64 | 5.64 | -0.18% | 220,400 |
| Mar 17, 2026 | 5.64 | 5.65 | 5.60 | 5.65 | 5.65 | - | 234,800 |
| Mar 16, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | -0.53% | 340,800 |
| Mar 13, 2026 | 5.68 | 5.68 | 5.55 | 5.68 | 5.68 | - | 343,200 |
| Mar 12, 2026 | 5.70 | 5.70 | 5.61 | 5.68 | 5.68 | 0.53% | 373,200 |
| Mar 11, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -2.42% | 229,600 |
| Mar 10, 2026 | 5.74 | 5.79 | 5.66 | 5.79 | 5.79 | -0.34% | 196,000 |
| Mar 9, 2026 | 5.82 | 5.82 | 5.68 | 5.81 | 5.81 | -1.36% | 249,600 |
| Mar 6, 2026 | 5.75 | 5.89 | 5.71 | 5.89 | 5.89 | 2.26% | 229,200 |
| Mar 5, 2026 | 5.78 | 5.90 | 5.70 | 5.76 | 5.76 | -0.35% | 225,200 |
| Mar 4, 2026 | 5.85 | 5.86 | 5.65 | 5.78 | 5.78 | -2.03% | 205,200 |
| Mar 3, 2026 | 5.87 | 5.90 | 5.77 | 5.90 | 5.90 | - | 211,600 |
| Mar 2, 2026 | 5.85 | 5.95 | 5.81 | 5.90 | 5.90 | -1.17% | 254,000 |
| Feb 27, 2026 | 5.89 | 5.97 | 5.80 | 5.97 | 5.97 | -1.16% | 200,800 |
| Feb 26, 2026 | 5.98 | 6.10 | 5.88 | 6.04 | 6.04 | -0.49% | 187,200 |
| Feb 25, 2026 | 5.87 | 6.07 | 5.80 | 6.07 | 6.07 | 3.76% | 264,400 |
| Feb 24, 2026 | 5.87 | 5.88 | 5.79 | 5.85 | 5.85 | -0.51% | 246,400 |
| Feb 23, 2026 | 5.92 | 5.92 | 5.78 | 5.88 | 5.88 | 0.68% | 212,800 |
| Feb 20, 2026 | 5.84 | 5.90 | 5.74 | 5.84 | 5.84 | - | 212,800 |
| Feb 16, 2026 | 5.80 | 5.84 | 5.79 | 5.84 | 5.84 | -0.85% | 103,600 |
| Feb 13, 2026 | 5.90 | 5.94 | 5.75 | 5.89 | 5.89 | -0.17% | 228,400 |
| Feb 12, 2026 | 5.86 | 5.90 | 5.81 | 5.90 | 5.90 | -1.67% | 196,800 |
| Feb 11, 2026 | 5.80 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 227,200 |
| Feb 10, 2026 | 5.80 | 5.90 | 5.78 | 5.90 | 5.90 | 0.17% | 213,600 |
| Feb 9, 2026 | 5.80 | 5.91 | 5.78 | 5.89 | 5.89 | -0.34% | 232,000 |
| Feb 6, 2026 | 5.83 | 5.91 | 5.79 | 5.91 | 5.91 | 1.20% | 206,400 |
| Feb 5, 2026 | 6.03 | 6.04 | 5.84 | 5.84 | 5.84 | -3.15% | 194,000 |
| Feb 4, 2026 | 6.05 | 6.05 | 5.95 | 6.03 | 6.03 | 0.84% | 210,800 |
| Feb 3, 2026 | 6.10 | 6.12 | 5.97 | 5.98 | 5.98 | -3.24% | 205,200 |
| Feb 2, 2026 | 6.17 | 6.18 | 6.01 | 6.18 | 6.18 | -0.16% | 202,800 |
| Jan 30, 2026 | 6.00 | 6.19 | 5.90 | 6.19 | 6.19 | 3.34% | 162,800 |
| Jan 29, 2026 | 6.00 | 6.02 | 5.90 | 5.99 | 5.99 | -1.16% | 186,800 |
| Jan 28, 2026 | 6.00 | 6.07 | 5.93 | 6.06 | 6.06 | 1.17% | 176,800 |
| Jan 27, 2026 | 6.06 | 6.06 | 5.80 | 5.99 | 5.99 | 0.67% | 235,600 |
| Jan 26, 2026 | 6.04 | 6.06 | 5.85 | 5.95 | 5.95 | -1.49% | 206,800 |
| Jan 23, 2026 | 6.03 | 6.09 | 6.01 | 6.04 | 6.04 | 0.17% | 214,400 |
| Jan 22, 2026 | 6.03 | 6.06 | 5.97 | 6.03 | 6.03 | 0.17% | 188,000 |
| Jan 21, 2026 | 6.06 | 6.08 | 5.93 | 6.02 | 6.02 | -0.66% | 197,200 |
| Jan 20, 2026 | 5.85 | 6.08 | 5.82 | 6.06 | 6.06 | -0.16% | 190,400 |
| Jan 19, 2026 | 6.06 | 6.07 | 6.00 | 6.07 | 6.07 | - | 172,800 |
| Jan 16, 2026 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | 1.00% | 214,800 |
| Jan 15, 2026 | 6.02 | 6.10 | 5.94 | 6.01 | 6.01 | -0.99% | 193,200 |
| Jan 14, 2026 | 6.08 | 6.14 | 6.07 | 6.07 | 6.07 | -0.33% | 184,000 |
| Jan 13, 2026 | 6.10 | 6.21 | 6.07 | 6.09 | 6.09 | -0.81% | 404,000 |
| Jan 12, 2026 | 6.11 | 6.25 | 6.08 | 6.14 | 6.14 | 0.16% | 387,600 |
| Jan 9, 2026 | 6.08 | 6.13 | 5.83 | 6.13 | 6.13 | 0.82% | 211,600 |
| Jan 8, 2026 | 6.15 | 6.16 | 6.08 | 6.08 | 6.08 | -1.30% | 194,400 |
| Jan 7, 2026 | 6.11 | 6.17 | 6.09 | 6.16 | 6.16 | -0.16% | 189,200 |
| Jan 6, 2026 | 6.35 | 6.35 | 6.10 | 6.17 | 6.17 | -0.48% | 187,200 |
| Jan 5, 2026 | 6.20 | 6.23 | 6.17 | 6.20 | 6.20 | - | 184,000 |
| Jan 2, 2026 | 6.21 | 6.28 | 6.16 | 6.20 | 6.20 | -0.16% | 182,000 |
| Dec 31, 2025 | 6.22 | 6.25 | 6.20 | 6.21 | 6.21 | 1.31% | 76,000 |
| Dec 30, 2025 | 6.23 | 6.27 | 6.13 | 6.13 | 6.13 | -1.45% | 230,800 |
| Dec 29, 2025 | 6.23 | 6.24 | 6.18 | 6.22 | 6.22 | -0.48% | 171,600 |
| Dec 24, 2025 | 6.17 | 6.25 | 6.12 | 6.25 | 6.25 | 1.63% | 212,800 |
| Dec 23, 2025 | 6.26 | 6.26 | 6.11 | 6.15 | 6.15 | -1.76% | 210,000 |
| Dec 22, 2025 | 6.25 | 6.29 | 6.23 | 6.26 | 6.26 | 0.16% | 223,200 |
| Dec 19, 2025 | 6.24 | 6.27 | 6.24 | 6.25 | 6.25 | 0.16% | 214,000 |
| Dec 18, 2025 | 6.25 | 6.27 | 6.24 | 6.24 | 6.24 | -0.16% | 214,000 |
| Dec 17, 2025 | 6.28 | 6.28 | 6.23 | 6.25 | 6.25 | -0.16% | 214,400 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.23 | 6.26 | 6.26 | -0.63% | 213,600 |
| Dec 15, 2025 | 6.30 | 6.30 | 6.23 | 6.30 | 6.30 | 0.80% | 242,000 |
| Dec 12, 2025 | 6.25 | 6.31 | 6.25 | 6.25 | 6.25 | - | 242,400 |
| Dec 11, 2025 | 6.30 | 6.32 | 6.22 | 6.25 | 6.25 | -0.79% | 206,800 |
| Dec 10, 2025 | 6.30 | 6.31 | 6.25 | 6.30 | 6.30 | - | 182,400 |
| Dec 9, 2025 | 6.33 | 6.33 | 6.23 | 6.30 | 6.30 | -0.16% | 186,000 |
| Dec 8, 2025 | 6.27 | 6.31 | 6.23 | 6.31 | 6.31 | 0.64% | 216,000 |
| Dec 5, 2025 | 6.24 | 6.27 | 6.11 | 6.27 | 6.27 | 0.48% | 226,400 |
| Dec 4, 2025 | 6.32 | 6.32 | 6.21 | 6.24 | 6.24 | -1.11% | 216,400 |
| Dec 3, 2025 | 6.32 | 6.33 | 6.22 | 6.31 | 6.31 | 0.64% | 228,000 |
| Dec 2, 2025 | 6.36 | 6.36 | 6.22 | 6.27 | 6.27 | -0.95% | 308,400 |
| Dec 1, 2025 | 6.40 | 6.40 | 6.17 | 6.33 | 6.33 | -3.36% | 218,800 |
| Nov 28, 2025 | 6.30 | 6.55 | 6.18 | 6.55 | 6.55 | 5.14% | 192,800 |