Redco Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.420	1.440	1.380	1.440	1.440	1,688,000
2023-02-21	1.430	1.430	1.350	1.410	1.410	2,138,000
2023-02-20	1.440	1.440	1.400	1.420	1.420	564,000
2023-02-17	1.460	1.460	1.400	1.430	1.430	1,386,000
2023-02-16	1.460	1.470	1.430	1.440	1.440	1,124,000
2023-02-15	1.480	1.480	1.410	1.460	1.460	3,142,000
2023-02-14	1.480	1.490	1.460	1.470	1.470	1,838,000
2023-02-13	1.490	1.490	1.460	1.480	1.480	2,024,000
2023-02-10	1.500	1.520	1.460	1.500	1.500	2,752,000
2023-02-09	1.480	1.520	1.470	1.510	1.510	1,760,000
2023-02-08	1.520	1.550	1.480	1.500	1.500	1,588,000
2023-02-07	1.490	1.540	1.490	1.520	1.520	1,312,000
2023-02-06	1.570	1.570	1.470	1.480	1.480	988,000
2023-02-03	1.610	1.610	1.510	1.570	1.570	1,722,000
2023-02-02	1.550	1.630	1.530	1.610	1.610	3,354,000
2023-02-01	1.530	1.550	1.490	1.540	1.540	2,678,000
2023-01-31	1.550	1.570	1.500	1.540	1.540	2,238,000
2023-01-30	1.670	1.670	1.490	1.530	1.530	3,218,000
2023-01-27	1.680	1.710	1.660	1.680	1.680	1,984,000
2023-01-26	1.790	1.830	1.660	1.670	1.670	2,660,000
2023-01-20	1.560	1.770	1.530	1.770	1.770	7,010,000
2023-01-19	1.460	1.560	1.440	1.560	1.560	3,608,000
2023-01-18	1.470	1.480	1.420	1.460	1.460	2,972,000
2023-01-17	1.470	1.480	1.390	1.480	1.480	2,642,000
2023-01-16	1.510	1.510	1.440	1.450	1.450	1,254,000
2023-01-13	1.500	1.500	1.450	1.490	1.490	4,380,000
2023-01-12	1.470	1.500	1.420	1.480	1.480	1,418,000
2023-01-11	1.480	1.500	1.460	1.460	1.460	1,344,000
2023-01-10	1.490	1.490	1.440	1.470	1.470	924,000
2023-01-09	1.500	1.520	1.480	1.480	1.480	940,000
2023-01-06	1.510	1.520	1.490	1.500	1.500	1,214,000
2023-01-05	1.500	1.520	1.470	1.500	1.500	3,428,000
2023-01-04	1.500	1.500	1.460	1.500	1.500	1,390,000
2023-01-03	1.590	1.590	1.460	1.490	1.490	2,894,000
2022-12-30	1.620	1.660	1.600	1.610	1.610	2,328,000
2022-12-29	1.670	1.720	1.590	1.620	1.620	4,056,000
2022-12-28	1.680	1.710	1.640	1.660	1.660	2,232,000
2022-12-23	1.570	1.670	1.550	1.670	1.670	5,756,000
2022-12-22	1.530	1.570	1.530	1.560	1.560	2,028,000
2022-12-21	1.570	1.570	1.520	1.530	1.530	1,208,000
2022-12-20	1.610	1.610	1.540	1.540	1.540	1,446,000
2022-12-19	1.610	1.610	1.560	1.590	1.590	826,000
2022-12-16	1.650	1.650	1.590	1.610	1.610	1,006,000
2022-12-15	1.620	1.650	1.600	1.610	1.610	1,226,000
2022-12-14	1.690	1.690	1.600	1.600	1.600	1,968,000
2022-12-13	1.730	1.760	1.630	1.670	1.670	2,934,000
2022-12-12	1.700	1.730	1.690	1.720	1.720	3,422,013
2022-12-09	1.670	1.740	1.640	1.690	1.690	3,322,000
2022-12-08	1.680	1.710	1.620	1.650	1.650	3,392,000
2022-12-07	1.690	1.690	1.610	1.670	1.670	1,966,000
2022-12-06	1.690	1.750	1.640	1.690	1.690	3,258,000
2022-12-05	1.710	1.710	1.660	1.680	1.680	1,051,338
2022-12-02	1.690	1.720	1.660	1.700	1.700	762,669
2022-12-01	1.730	1.750	1.670	1.680	1.680	1,592,000
2022-11-30	1.750	1.790	1.710	1.710	1.710	3,985,996
2022-11-29	1.750	1.800	1.740	1.740	1.740	3,264,000
2022-11-28	1.710	1.750	1.690	1.740	1.740	2,653,995
2022-11-25	1.710	1.750	1.690	1.720	1.720	1,966,000
2022-11-24	1.730	1.750	1.650	1.690	1.690	2,190,000
2022-11-23	1.710	1.730	1.700	1.720	1.720	504,000

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-29	0.0601 HKD
2020-06-23	0.0329 HKD
2019-06-25	0.0341 HKD

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