U.S. markets open in 9 hours 4 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
Readboy Education Holding Company Limited (2385.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
A partir del 11:47AM HKT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 6.990 | 7.050 | 6.920 | 7.010 | 7.010 | 282,400 |
| 25 jun 2024 | 6.990 | 7.000 | 6.690 | 7.000 | 7.000 | 250,000 |
| 24 jun 2024 | 7.300 | 7.300 | 6.850 | 6.990 | 6.990 | 234,800 |
| 21 jun 2024 | 7.410 | 7.410 | 7.200 | 7.310 | 7.310 | 213,600 |
| 20 jun 2024 | 7.480 | 7.480 | 7.330 | 7.410 | 7.410 | 214,400 |
| 19 jun 2024 | 7.420 | 7.530 | 7.410 | 7.480 | 7.480 | 252,000 |
| 18 jun 2024 | 7.410 | 7.420 | 7.360 | 7.420 | 7.420 | 222,400 |
| 17 jun 2024 | 7.390 | 7.410 | 7.340 | 7.410 | 7.410 | 212,400 |
| 14 jun 2024 | 7.350 | 7.390 | 7.300 | 7.390 | 7.390 | 209,600 |
| 13 jun 2024 | 7.380 | 7.380 | 7.310 | 7.350 | 7.350 | 206,000 |
| 12 jun 2024 | 7.390 | 7.390 | 7.290 | 7.370 | 7.370 | 215,200 |
| 11 jun 2024 | 7.500 | 7.500 | 7.160 | 7.390 | 7.390 | 215,200 |
| 07 jun 2024 | 7.470 | 7.510 | 7.440 | 7.510 | 7.510 | 207,600 |
| 06 jun 2024 | 7.450 | 7.490 | 7.410 | 7.470 | 7.470 | 248,400 |
| 05 jun 2024 | 7.290 | 7.440 | 7.260 | 7.440 | 7.440 | 218,800 |
| 04 jun 2024 | 7.420 | 7.420 | 7.190 | 7.290 | 7.290 | 244,800 |
| 03 jun 2024 | 7.410 | 7.490 | 7.300 | 7.420 | 7.420 | 234,000 |
| 31 may 2024 | 7.360 | 7.450 | 7.350 | 7.400 | 7.400 | 229,600 |
| 30 may 2024 | 7.340 | 7.360 | 7.320 | 7.360 | 7.360 | 216,000 |
| 29 may 2024 | 7.600 | 7.600 | 7.180 | 7.340 | 7.340 | 314,000 |
| 28 may 2024 | 7.500 | 7.700 | 7.460 | 7.610 | 7.610 | 299,600 |
| 27 may 2024 | 7.360 | 7.510 | 7.360 | 7.510 | 7.510 | 227,200 |
| 24 may 2024 | 7.320 | 7.340 | 7.220 | 7.360 | 7.360 | 266,400 |
| 23 may 2024 | 7.340 | 7.340 | 7.270 | 7.330 | 7.330 | 222,800 |
| 22 may 2024 | 7.250 | 7.350 | 7.220 | 7.350 | 7.350 | 225,600 |
| 21 may 2024 | 7.250 | 7.250 | 7.050 | 7.240 | 7.240 | 265,600 |
| 20 may 2024 | 7.310 | 7.330 | 7.220 | 7.250 | 7.250 | 270,000 |
| 17 may 2024 | 7.300 | 7.330 | 7.280 | 7.300 | 7.300 | 225,200 |
| 16 may 2024 | 7.310 | 7.360 | 7.280 | 7.310 | 7.310 | 234,400 |
| 14 may 2024 | 7.310 | 7.320 | 7.180 | 7.300 | 7.300 | 328,000 |
| 13 may 2024 | 7.280 | 7.320 | 7.240 | 7.310 | 7.310 | 235,600 |
| 10 may 2024 | 7.250 | 7.400 | 7.250 | 7.270 | 7.270 | 236,400 |
| 09 may 2024 | 7.190 | 7.250 | 7.100 | 7.250 | 7.250 | 241,600 |
| 08 may 2024 | 7.170 | 7.210 | 7.160 | 7.190 | 7.190 | 216,400 |
| 07 may 2024 | 7.180 | 7.200 | 7.150 | 7.180 | 7.180 | 221,200 |
| 06 may 2024 | 7.180 | 7.190 | 7.150 | 7.180 | 7.180 | 254,000 |
| 03 may 2024 | 7.120 | 7.210 | 7.120 | 7.180 | 7.180 | 375,200 |
| 02 may 2024 | 7.100 | 7.130 | 7.030 | 7.120 | 7.120 | 257,600 |
| 30 abr 2024 | 7.050 | 7.100 | 7.000 | 7.100 | 7.100 | 419,200 |
| 29 abr 2024 | 7.090 | 7.090 | 6.870 | 7.050 | 7.050 | 379,200 |
| 26 abr 2024 | 7.090 | 7.120 | 7.090 | 7.090 | 7.090 | 274,400 |
| 25 abr 2024 | 7.080 | 7.100 | 7.060 | 7.100 | 7.100 | 276,000 |
| 24 abr 2024 | 7.040 | 7.090 | 7.040 | 7.080 | 7.080 | 627,200 |
| 23 abr 2024 | 7.000 | 7.060 | 7.000 | 7.040 | 7.040 | 334,000 |
| 22 abr 2024 | 6.970 | 7.030 | 6.970 | 7.000 | 7.000 | 264,800 |
| 19 abr 2024 | 6.930 | 7.020 | 6.900 | 6.970 | 6.970 | 350,800 |
| 18 abr 2024 | 6.860 | 6.950 | 6.780 | 6.930 | 6.930 | 332,800 |
| 17 abr 2024 | 6.850 | 6.970 | 6.790 | 6.860 | 6.860 | 308,800 |
| 16 abr 2024 | 6.960 | 6.970 | 6.730 | 6.850 | 6.850 | 533,600 |
| 15 abr 2024 | 7.120 | 7.120 | 6.950 | 6.960 | 6.960 | 245,600 |
| 12 abr 2024 | 7.120 | 7.160 | 7.120 | 7.160 | 7.160 | 386,000 |
| 11 abr 2024 | 7.070 | 7.150 | 7.070 | 7.150 | 7.150 | 263,600 |
| 10 abr 2024 | 6.900 | 7.080 | 6.900 | 7.070 | 7.070 | 320,800 |
| 09 abr 2024 | 6.830 | 6.910 | 6.830 | 6.900 | 6.900 | 609,600 |
| 08 abr 2024 | 6.790 | 6.880 | 6.760 | 6.830 | 6.830 | 356,800 |
| 05 abr 2024 | 6.770 | 6.790 | 6.690 | 6.790 | 6.790 | 188,800 |
| 03 abr 2024 | 6.770 | 6.820 | 6.720 | 6.770 | 6.770 | 325,600 |
| 02 abr 2024 | 6.700 | 6.770 | 6.650 | 6.770 | 6.770 | 316,400 |
| 28 mar 2024 | 6.660 | 6.810 | 6.570 | 6.700 | 6.700 | 471,600 |
| 27 mar 2024 | 6.640 | 6.670 | 6.580 | 6.660 | 6.660 | 387,200 |
| 26 mar 2024 | 6.550 | 6.660 | 6.500 | 6.640 | 6.640 | 360,400 |
| 25 mar 2024 | 6.540 | 6.580 | 6.460 | 6.550 | 6.550 | 380,000 |
| 22 mar 2024 | 6.560 | 6.590 | 6.510 | 6.540 | 6.540 | 277,200 |
| 21 mar 2024 | 6.580 | 6.600 | 6.500 | 6.560 | 6.560 | 266,800 |
| 20 mar 2024 | 6.550 | 6.580 | 6.480 | 6.580 | 6.580 | 300,800 |
| 19 mar 2024 | 6.560 | 6.560 | 6.350 | 6.550 | 6.550 | 278,800 |
| 18 mar 2024 | 6.550 | 6.610 | 6.490 | 6.550 | 6.550 | 200,800 |
| 15 mar 2024 | 6.450 | 6.570 | 6.390 | 6.570 | 6.570 | 345,600 |
| 14 mar 2024 | 6.320 | 6.450 | 6.290 | 6.450 | 6.450 | 348,400 |
| 13 mar 2024 | 6.270 | 6.360 | 6.270 | 6.320 | 6.320 | 157,600 |
| 12 mar 2024 | 6.250 | 6.300 | 6.250 | 6.260 | 6.260 | 295,600 |
| 11 mar 2024 | 6.240 | 6.280 | 6.220 | 6.250 | 6.250 | 395,600 |
| 08 mar 2024 | 6.200 | 6.300 | 6.200 | 6.240 | 6.240 | 307,600 |
| 07 mar 2024 | 6.220 | 6.250 | 6.070 | 6.200 | 6.200 | 380,400 |
| 06 mar 2024 | 6.020 | 6.240 | 6.000 | 6.220 | 6.220 | 319,200 |
| 05 mar 2024 | 6.200 | 6.230 | 5.990 | 6.020 | 6.020 | 329,200 |
| 04 mar 2024 | 6.350 | 6.360 | 6.210 | 6.220 | 6.220 | 118,000 |
| 01 mar 2024 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 412,400 |
| 29 feb 2024 | 6.400 | 6.520 | 6.200 | 6.250 | 6.250 | 366,800 |
| 28 feb 2024 | 6.450 | 6.460 | 6.290 | 6.390 | 6.390 | 335,200 |
| 27 feb 2024 | 6.450 | 6.460 | 6.290 | 6.350 | 6.350 | 643,600 |
| 26 feb 2024 | 6.500 | 6.600 | 6.450 | 6.450 | 6.450 | 642,800 |
| 23 feb 2024 | 6.450 | 6.590 | 6.260 | 6.480 | 6.480 | 537,600 |
| 22 feb 2024 | 6.670 | 6.710 | 6.200 | 6.430 | 6.430 | 560,800 |
| 21 feb 2024 | 6.740 | 6.850 | 6.660 | 6.670 | 6.670 | 613,600 |
| 20 feb 2024 | 6.800 | 6.820 | 6.640 | 6.740 | 6.740 | 744,000 |
| 19 feb 2024 | 6.980 | 7.070 | 6.420 | 6.770 | 6.770 | 841,600 |
| 16 feb 2024 | 6.830 | 7.000 | 6.830 | 6.980 | 6.980 | 675,200 |
| 15 feb 2024 | 7.050 | 7.050 | 6.560 | 6.780 | 6.780 | 568,800 |
| 14 feb 2024 | 6.950 | 7.190 | 6.850 | 6.980 | 6.980 | 410,800 |
| 09 feb 2024 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | - |
| 08 feb 2024 | 6.900 | 7.060 | 6.750 | 6.870 | 6.870 | 784,400 |
| 07 feb 2024 | 6.770 | 6.930 | 6.710 | 6.900 | 6.900 | 860,800 |
| 06 feb 2024 | 6.900 | 7.060 | 6.700 | 6.770 | 6.770 | 507,200 |
| 05 feb 2024 | 6.670 | 7.000 | 6.600 | 6.900 | 6.900 | 617,200 |
| 02 feb 2024 | 6.500 | 6.690 | 6.500 | 6.670 | 6.670 | 402,400 |
| 01 feb 2024 | 6.530 | 6.660 | 6.350 | 6.490 | 6.490 | 835,200 |
| 31 ene 2024 | 6.640 | 6.790 | 6.410 | 6.530 | 6.530 | 731,600 |
| 30 ene 2024 | 6.670 | 6.670 | 6.490 | 6.640 | 6.640 | 654,400 |
| 29 ene 2024 | 6.650 | 6.800 | 6.640 | 6.670 | 6.670 | 496,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.