Redco Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.840	1.850	1.800	1.810	1.810	2,636,000
2022-08-25	1.850	1.860	1.820	1.830	1.830	1,274,000
2022-08-24	1.870	1.880	1.830	1.840	1.840	3,818,000
2022-08-23	1.870	1.880	1.860	1.870	1.870	2,734,000
2022-08-22	1.890	1.930	1.860	1.890	1.890	3,076,000
2022-08-19	1.880	1.940	1.850	1.880	1.880	4,194,000
2022-08-18	1.900	1.910	1.860	1.880	1.880	3,032,000
2022-08-17	1.860	1.880	1.830	1.880	1.880	3,878,000
2022-08-16	1.820	1.890	1.820	1.860	1.860	4,698,000
2022-08-15	1.850	1.870	1.810	1.810	1.810	2,922,000
2022-08-12	1.820	1.850	1.790	1.850	1.850	2,970,000
2022-08-11	1.850	1.880	1.810	1.820	1.820	1,776,000
2022-08-10	1.890	1.940	1.840	1.840	1.840	4,698,000
2022-08-09	1.880	1.900	1.850	1.900	1.900	5,552,000
2022-08-08	1.850	1.890	1.850	1.860	1.860	2,874,000
2022-08-05	1.870	1.880	1.820	1.850	1.850	3,068,000
2022-08-04	1.860	1.880	1.800	1.830	1.830	3,402,000
2022-08-03	1.890	1.890	1.800	1.820	1.820	8,996,000
2022-08-02	1.900	1.920	1.780	1.890	1.890	4,194,000
2022-08-01	2.150	2.290	1.790	1.880	1.880	8,854,000
2022-07-29	1.950	1.980	1.890	1.940	1.940	5,946,000
2022-07-28	1.970	2.000	1.880	1.950	1.950	3,844,000
2022-07-27	2.040	2.050	1.940	1.940	1.940	2,904,000
2022-07-26	2.060	2.080	2.000	2.060	2.060	5,414,000
2022-07-25	2.020	2.050	1.940	2.050	2.050	2,770,000
2022-07-22	2.160	2.160	1.970	2.000	2.000	4,254,000
2022-07-21	2.200	2.200	2.140	2.170	2.170	6,072,000
2022-07-20	1.990	2.220	1.990	2.200	2.200	7,822,000
2022-07-19	1.940	2.120	1.920	1.980	1.980	6,514,000
2022-07-18	1.890	1.940	1.850	1.930	1.930	4,488,000
2022-07-15	1.900	1.920	1.800	1.830	1.830	4,360,000
2022-07-14	1.870	1.900	1.820	1.900	1.900	4,380,000
2022-07-13	1.910	1.920	1.820	1.870	1.870	4,180,000
2022-07-12	1.940	1.950	1.890	1.910	1.910	2,682,000
2022-07-11	1.930	1.940	1.910	1.930	1.930	2,264,000
2022-07-08	1.940	1.970	1.930	1.940	1.940	3,052,000
2022-07-07	1.960	1.970	1.930	1.950	1.950	3,326,000
2022-07-06	1.980	1.990	1.940	1.950	1.950	2,570,000
2022-07-05	1.990	2.020	1.950	1.980	1.980	2,107,600
2022-07-04	2.010	2.030	1.970	1.990	1.990	2,866,000
2022-06-30	2.040	2.060	2.000	2.010	2.010	2,402,000
2022-06-29	2.030	2.090	2.020	2.040	2.040	2,170,000
2022-06-28	1.950	2.040	1.940	2.040	2.040	6,478,000
2022-06-27	1.930	1.960	1.920	1.940	1.940	3,420,000
2022-06-24	1.910	1.950	1.900	1.930	1.930	3,732,000
2022-06-23	1.910	1.940	1.890	1.910	1.910	2,534,000
2022-06-22	1.940	1.950	1.890	1.910	1.910	1,966,004
2022-06-21	1.920	2.100	1.910	1.940	1.940	4,540,000
2022-06-20	1.850	1.940	1.850	1.910	1.910	5,822,000
2022-06-17	1.890	1.910	1.850	1.850	1.850	2,484,000
2022-06-16	1.900	1.930	1.850	1.870	1.870	2,676,000
2022-06-15	1.910	1.930	1.870	1.890	1.890	3,052,000
2022-06-14	1.910	1.940	1.860	1.890	1.890	2,746,000
2022-06-13	1.940	1.950	1.880	1.900	1.900	1,934,000
2022-06-10	1.960	1.960	1.910	1.940	1.940	4,482,000
2022-06-09	1.920	1.950	1.920	1.950	1.950	6,616,000
2022-06-08	1.930	1.950	1.910	1.910	1.910	3,120,000
2022-06-07	1.920	1.930	1.890	1.930	1.930	3,792,000
2022-06-06	1.950	1.970	1.900	1.910	1.910	1,732,000
2022-06-02	2.000	2.030	1.950	1.950	1.950	3,178,000

← NewerPage 18 of 21 · 1,229 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.