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
2022-08-26	0.495	0.500	0.490	0.500	0.500	71,500
2022-08-25	0.490	0.490	0.490	0.490	0.490	0
2022-08-24	0.490	0.490	0.490	0.490	0.490	0
2022-08-23	0.490	0.490	0.490	0.490	0.490	0
2022-08-22	0.490	0.490	0.490	0.490	0.490	10,000
2022-08-19	0.450	0.450	0.415	0.415	0.415	45,000
2022-08-18	0.380	0.385	0.380	0.385	0.385	13,000
2022-08-17	0.450	0.450	0.450	0.450	0.450	500
2022-08-16	0.450	0.450	0.450	0.450	0.450	17,500
2022-08-15	0.450	0.450	0.450	0.450	0.450	0
2022-08-12	0.450	0.450	0.450	0.450	0.450	12,500
2022-08-11	0.450	0.450	0.450	0.450	0.450	0
2022-08-10	0.450	0.450	0.450	0.450	0.450	4,000
2022-08-09	0.445	0.450	0.445	0.450	0.450	56,000
2022-08-08	0.450	0.450	0.450	0.450	0.450	0
2022-08-05	0.450	0.450	0.450	0.450	0.450	2,148,000
2022-08-04	0.450	0.450	0.450	0.450	0.450	0
2022-08-03	0.450	0.450	0.450	0.450	0.450	20,000
2022-08-02	0.400	0.450	0.400	0.450	0.450	32,500
2022-08-01	0.485	0.485	0.485	0.485	0.485	0
2022-07-29	0.485	0.485	0.485	0.485	0.485	0
2022-07-28	0.485	0.485	0.485	0.485	0.485	2,500
2022-07-27	0.420	0.485	0.420	0.485	0.485	33,000
2022-07-26	0.490	0.490	0.480	0.480	0.480	14,500
2022-07-25	0.490	0.500	0.490	0.490	0.490	33,700
2022-07-22	0.520	0.560	0.480	0.500	0.500	110,500
2022-07-21	0.465	0.620	0.465	0.560	0.560	100,000
2022-07-20	0.800	0.800	0.630	0.660	0.660	185,000
2022-07-19	0.410	0.990	0.405	0.710	0.710	1,336,000
2022-07-18	0.800	0.800	0.250	0.400	0.400	66,000
2022-07-15	0.670	0.680	0.650	0.680	0.680	19,000
2022-07-14	0.680	0.680	0.670	0.670	0.670	98,001
2022-07-13	0.033	0.036	0.033	0.034	0.680	1,282,000
2022-07-12	0.033	0.035	0.033	0.033	0.660	1,730,000
2022-07-11	0.038	0.038	0.035	0.035	0.700	710,000
2022-07-08	0.037	0.037	0.037	0.037	0.740	1,400,000
2022-07-07	0.034	0.037	0.032	0.037	0.740	3,120,000
2022-07-06	0.037	0.037	0.037	0.037	0.740	0
2022-07-05	0.040	0.045	0.034	0.037	0.740	4,189,479
2022-07-04	0.036	0.038	0.035	0.035	0.700	2,450,000
2022-06-30	0.035	0.036	0.035	0.036	0.720	620,000
2022-06-29	0.036	0.036	0.035	0.036	0.720	1,440,000
2022-06-28	0.037	0.037	0.035	0.036	0.720	390,000
2022-06-27	0.035	0.040	0.035	0.037	0.740	1,830,000
2022-06-24	0.038	0.038	0.035	0.036	0.720	1,580,000
2022-06-23	0.037	0.037	0.036	0.037	0.740	970,000
2022-06-22	0.038	0.043	0.037	0.037	0.740	810,000
2022-06-21	0.038	0.038	0.037	0.037	0.740	720,000
2022-06-20	0.038	0.041	0.037	0.037	0.740	1,020,000
2022-06-17	0.035	0.040	0.035	0.038	0.760	3,650,000
2022-06-16	0.039	0.040	0.033	0.036	0.720	10,160,000
2022-06-15	0.040	0.045	0.040	0.040	0.800	1,060,000
2022-06-14	0.042	0.042	0.040	0.040	0.800	2,530,000
2022-06-13	0.046	0.049	0.044	0.044	0.880	4,050,000
2022-06-10	0.046	0.049	0.046	0.049	0.980	2,230,000
2022-06-09	0.049	0.049	0.046	0.046	0.920	380,000
2022-06-08	0.050	0.050	0.046	0.046	0.920	370,000
2022-06-07	0.050	0.050	0.046	0.050	1.000	150,000
2022-06-06	0.048	0.048	0.048	0.048	0.960	80,000
2022-06-02	0.050	0.050	0.048	0.048	0.960	1,600,000

← NewerPage 18 of 21 · 1,229 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.