Redco Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.770	1.840	1.710	1.730	1.730	3,962,000
2022-11-21	1.710	1.770	1.710	1.760	1.760	4,982,000
2022-11-18	1.740	1.770	1.700	1.700	1.700	2,036,000
2022-11-17	1.830	1.860	1.720	1.720	1.720	2,688,000
2022-11-16	1.820	1.880	1.800	1.820	1.820	7,838,000
2022-11-15	1.730	1.900	1.720	1.800	1.800	5,692,005
2022-11-14	1.770	1.840	1.700	1.710	1.710	3,092,000
2022-11-11	1.680	1.700	1.620	1.680	1.680	2,240,000
2022-11-10	1.630	1.650	1.600	1.630	1.630	694,000
2022-11-09	1.660	1.690	1.620	1.630	1.630	2,308,000
2022-11-08	1.700	1.700	1.620	1.640	1.640	1,832,000
2022-11-07	1.710	1.730	1.660	1.690	1.690	5,784,000
2022-11-04	1.650	1.750	1.620	1.710	1.710	2,894,000
2022-11-03	1.680	1.700	1.630	1.640	1.640	892,000
2022-11-02	1.700	1.720	1.660	1.690	1.690	4,432,000
2022-11-01	1.680	1.700	1.660	1.680	1.680	400,000
2022-10-31	1.700	1.700	1.660	1.670	1.670	1,172,000
2022-10-28	1.660	1.690	1.650	1.660	1.660	760,000
2022-10-27	1.690	1.690	1.650	1.660	1.660	1,388,000
2022-10-26	1.680	1.680	1.630	1.640	1.640	1,482,000
2022-10-25	1.680	1.690	1.650	1.660	1.660	576,000
2022-10-24	1.670	1.700	1.660	1.670	1.670	682,000
2022-10-21	1.670	1.730	1.670	1.670	1.670	2,326,000
2022-10-20	1.730	1.730	1.670	1.670	1.670	3,000,000
2022-10-19	1.710	1.750	1.710	1.740	1.740	3,106,000
2022-10-18	1.760	1.760	1.710	1.710	1.710	1,934,000
2022-10-17	1.750	1.770	1.690	1.750	1.750	2,846,000
2022-10-14	1.740	1.750	1.720	1.720	1.720	2,924,000
2022-10-13	1.710	1.730	1.690	1.730	1.730	1,420,000
2022-10-12	1.720	1.740	1.690	1.710	1.710	1,892,000
2022-10-11	1.780	1.780	1.700	1.710	1.710	1,280,000
2022-10-10	1.830	1.830	1.710	1.770	1.770	1,922,000
2022-10-07	1.930	1.940	1.850	1.870	1.870	1,108,000
2022-10-06	1.930	1.960	1.910	1.950	1.950	3,650,000
2022-10-05	1.920	1.970	1.880	1.920	1.920	4,782,000
2022-10-03	1.780	1.950	1.750	1.920	1.920	4,368,000
2022-09-30	1.750	1.810	1.750	1.760	1.760	3,712,000
2022-09-29	1.750	1.830	1.720	1.740	1.740	3,518,000
2022-09-28	1.730	1.760	1.680	1.710	1.710	3,470,880
2022-09-27	1.740	1.750	1.700	1.730	1.730	1,264,000
2022-09-26	1.760	1.760	1.730	1.730	1.730	1,515,120
2022-09-23	1.760	1.780	1.740	1.740	1.740	2,419,400
2022-09-22	1.780	1.780	1.740	1.750	1.750	1,442,000
2022-09-21	1.810	1.810	1.740	1.770	1.770	2,344,000
2022-09-20	1.790	1.820	1.770	1.800	1.800	3,556,000
2022-09-19	1.770	1.820	1.770	1.780	1.780	1,432,000
2022-09-16	1.840	1.850	1.770	1.770	1.770	2,388,000
2022-09-15	1.840	1.890	1.820	1.840	1.840	2,154,000
2022-09-14	1.840	1.840	1.810	1.840	1.840	2,364,000
2022-09-13	1.870	1.880	1.830	1.850	1.850	1,494,044
2022-09-09	1.850	1.860	1.830	1.850	1.850	1,998,000
2022-09-08	1.850	1.880	1.810	1.840	1.840	1,884,000
2022-09-07	1.830	1.860	1.810	1.860	1.860	1,950,000
2022-09-06	1.820	1.850	1.810	1.840	1.840	3,084,000
2022-09-05	1.780	1.820	1.770	1.820	1.820	1,764,000
2022-09-02	1.800	1.820	1.750	1.780	1.780	2,556,000
2022-09-01	1.800	1.880	1.780	1.790	1.790	2,504,000
2022-08-31	1.790	1.810	1.770	1.780	1.780	1,512,000
2022-08-30	1.800	1.830	1.780	1.780	1.780	1,240,000
2022-08-29	1.810	1.840	1.780	1.800	1.800	2,506,000

← NewerPage 17 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.