Rare Earth Magnesium Technology Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.260	0.260	0.260	0.260	0.260	0
2022-11-21	0.260	0.260	0.260	0.260	0.260	0
2022-11-18	0.270	0.270	0.270	0.270	0.270	10,000
2022-11-17	0.250	0.250	0.250	0.250	0.250	60,000
2022-11-16	0.250	0.250	0.250	0.250	0.250	0
2022-11-15	0.250	0.250	0.250	0.250	0.250	1,014,000
2022-11-14	0.270	0.270	0.270	0.270	0.270	40,000
2022-11-11	0.250	0.250	0.250	0.250	0.250	30,000
2022-11-10	0.260	0.260	0.260	0.260	0.260	0
2022-11-09	0.260	0.260	0.260	0.260	0.260	0
2022-11-08	0.260	0.260	0.260	0.260	0.260	0
2022-11-07	0.260	0.260	0.260	0.260	0.260	61,400
2022-11-04	0.260	0.260	0.260	0.260	0.260	20,000
2022-11-03	0.260	0.260	0.260	0.260	0.260	0
2022-11-02	0.250	0.260	0.250	0.260	0.260	70,000
2022-11-01	0.249	0.249	0.249	0.249	0.249	19,000
2022-10-31	0.280	0.280	0.280	0.280	0.280	0
2022-10-28	0.280	0.280	0.280	0.280	0.280	0
2022-10-27	0.280	0.280	0.280	0.280	0.280	10,000
2022-10-26	0.280	0.280	0.280	0.280	0.280	40,000
2022-10-25	0.280	0.280	0.280	0.280	0.280	0
2022-10-24	0.280	0.280	0.280	0.280	0.280	62,010
2022-10-21	0.275	0.275	0.270	0.270	0.270	40,000
2022-10-20	0.280	0.280	0.280	0.280	0.280	0
2022-10-19	0.280	0.280	0.260	0.280	0.280	60,000
2022-10-18	0.280	0.280	0.280	0.280	0.280	7,000
2022-10-17	0.290	0.290	0.290	0.290	0.290	874,960
2022-10-14	0.290	0.290	0.290	0.290	0.290	3,462
2022-10-13	0.300	0.300	0.300	0.300	0.300	0
2022-10-12	0.300	0.300	0.300	0.300	0.300	10,000
2022-10-11	0.280	0.280	0.280	0.280	0.280	0
2022-10-10	0.280	0.280	0.280	0.280	0.280	40,000
2022-10-07	0.300	0.300	0.300	0.300	0.300	0
2022-10-06	0.300	0.300	0.300	0.300	0.300	0
2022-10-05	0.300	0.300	0.300	0.300	0.300	0
2022-10-03	0.255	0.300	0.250	0.300	0.300	150,000
2022-09-30	0.310	0.310	0.310	0.310	0.310	0
2022-09-29	0.320	0.320	0.315	0.315	0.315	120,000
2022-09-28	0.320	0.320	0.320	0.320	0.320	327,500
2022-09-27	0.335	0.335	0.260	0.330	0.330	70,000
2022-09-26	0.340	0.340	0.330	0.330	0.330	52,500
2022-09-23	0.365	0.365	0.320	0.330	0.330	90,000
2022-09-22	0.360	0.370	0.360	0.370	0.370	212,000
2022-09-21	0.365	0.365	0.365	0.365	0.365	0
2022-09-20	0.370	0.370	0.360	0.365	0.365	420,000
2022-09-19	0.370	0.370	0.370	0.370	0.370	0
2022-09-16	0.390	0.390	0.350	0.370	0.370	80,000
2022-09-15	0.400	0.400	0.400	0.400	0.400	41,000
2022-09-14	0.420	0.420	0.400	0.400	0.400	20,000
2022-09-13	0.455	0.455	0.455	0.455	0.455	1,000
2022-09-09	0.450	0.455	0.450	0.455	0.455	140,000
2022-09-08	0.455	0.455	0.420	0.420	0.420	126,500
2022-09-07	0.450	0.455	0.450	0.455	0.455	200,000
2022-09-06	0.440	0.445	0.440	0.445	0.445	80,000
2022-09-05	0.450	0.460	0.450	0.450	0.450	204,000
2022-09-02	0.450	0.460	0.450	0.460	0.460	120,000
2022-09-01	0.450	0.450	0.450	0.450	0.450	30,000
2022-08-31	0.450	0.450	0.450	0.450	0.450	20,000
2022-08-30	0.450	0.450	0.450	0.450	0.450	0
2022-08-29	0.415	0.490	0.415	0.450	0.450	59,500

← NewerPage 17 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-03	0.0024 HKD
2020-06-30	0.0003 HKD
2019-06-28	0.0036 HKD
2019-05-30	0.0003 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.