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
2022-06-01	0.050	0.052	0.047	0.051	1.020	700,000
2022-05-31	0.047	0.050	0.045	0.050	1.000	510,000
2022-05-30	0.048	0.054	0.048	0.051	1.020	3,650,000
2022-05-27	0.045	0.049	0.042	0.047	0.940	2,170,000
2022-05-26	0.047	0.050	0.045	0.046	0.920	720,000
2022-05-25	0.050	0.050	0.049	0.049	0.980	240,000
2022-05-24	0.053	0.053	0.049	0.050	1.000	1,780,000
2022-05-23	0.053	0.055	0.049	0.051	1.020	1,694,000
2022-05-20	0.043	0.058	0.043	0.053	1.060	11,070,000
2022-05-19	0.042	0.047	0.035	0.043	0.860	11,960,000
2022-05-18	0.047	0.047	0.044	0.044	0.880	3,470,000
2022-05-17	0.049	0.050	0.047	0.048	0.960	3,110,000
2022-05-16	0.048	0.056	0.047	0.051	1.020	7,040,000
2022-05-13	0.055	0.060	0.048	0.051	1.020	7,380,000
2022-05-12	0.045	0.079	0.045	0.055	1.100	71,020,000
2022-05-11	0.047	0.049	0.041	0.049	0.980	13,550,000
2022-05-10	0.067	0.067	0.047	0.052	1.040	20,800,000
2022-05-06	0.038	0.130	0.038	0.071	1.420	265,452,978
2022-05-05	0.034	0.034	0.034	0.034	0.680	0
2022-05-04	0.029	0.035	0.029	0.034	0.680	770,000
2022-05-03	0.035	0.035	0.030	0.031	0.620	2,974,000
2022-04-29	0.030	0.035	0.030	0.035	0.700	1,950,000
2022-04-28	0.033	0.033	0.033	0.033	0.660	0
2022-04-27	0.033	0.033	0.033	0.033	0.660	490,000
2022-04-26	0.031	0.031	0.030	0.031	0.620	260,000
2022-04-25	0.033	0.033	0.033	0.033	0.660	0
2022-04-22	0.030	0.033	0.030	0.033	0.660	140,000
2022-04-21	0.032	0.032	0.032	0.032	0.640	0
2022-04-20	0.033	0.035	0.032	0.032	0.640	18,400,000
2022-04-19	0.029	0.033	0.029	0.032	0.640	120,000
2022-04-14	0.030	0.030	0.030	0.030	0.600	0
2022-04-13	0.032	0.032	0.030	0.030	0.600	531,400
2022-04-12	0.030	0.033	0.030	0.033	0.660	310,000
2022-04-11	0.032	0.032	0.030	0.030	0.600	860,000
2022-04-08	0.033	0.033	0.032	0.032	0.640	2,730,000
2022-04-07	0.036	0.036	0.035	0.035	0.700	210,000
2022-04-06	0.035	0.035	0.035	0.035	0.700	0
2022-04-04	0.035	0.035	0.035	0.035	0.700	120,000
2022-04-01	0.037	0.037	0.035	0.035	0.700	660,000
2022-03-31	0.040	0.041	0.040	0.040	0.800	80,280
2022-03-30	0.037	0.041	0.037	0.040	0.800	110,000
2022-03-29	0.038	0.038	0.038	0.038	0.760	90,000
2022-03-28	0.036	0.036	0.036	0.036	0.720	0
2022-03-25	0.038	0.038	0.035	0.035	0.700	510,000
2022-03-24	0.038	0.038	0.038	0.038	0.760	0
2022-03-23	0.039	0.039	0.039	0.039	0.780	0
2022-03-22	0.039	0.039	0.035	0.039	0.780	50,000
2022-03-21	0.039	0.039	0.039	0.039	0.780	0
2022-03-18	0.039	0.039	0.039	0.039	0.780	150,000
2022-03-17	0.039	0.039	0.039	0.039	0.780	40,000
2022-03-16	0.029	0.035	0.029	0.035	0.700	420,000
2022-03-15	0.036	0.036	0.028	0.029	0.580	6,500,000
2022-03-14	0.036	0.036	0.036	0.036	0.720	270,000
2022-03-11	0.036	0.036	0.036	0.036	0.720	180,000
2022-03-10	0.036	0.038	0.036	0.036	0.720	60,000
2022-03-09	0.040	0.040	0.036	0.038	0.760	260,000
2022-03-08	0.042	0.042	0.041	0.041	0.820	1,480,000
2022-03-07	0.045	0.045	0.041	0.041	0.820	260,000
2022-03-04	0.045	0.045	0.045	0.045	0.900	0
2022-03-03	0.043	0.043	0.043	0.043	0.860	0

← NewerPage 19 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.