Redco Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.980	2.020	1.960	2.000	2.000	4,771,740
2022-05-31	1.980	2.000	1.940	1.970	1.970	4,488,000
2022-05-30	1.970	2.030	1.970	1.980	1.980	2,450,000
2022-05-27	1.960	1.980	1.920	1.960	1.960	2,560,000
2022-05-26	2.000	2.010	1.940	1.950	1.950	3,808,000
2022-05-25	1.880	2.000	1.880	1.990	1.990	5,092,000
2022-05-24	1.920	1.930	1.820	1.870	1.870	6,780,000
2022-05-23	1.900	1.980	1.850	1.910	1.910	6,666,000
2022-05-20	2.020	2.020	1.890	1.900	1.900	5,134,000
2022-05-19	2.010	2.050	1.960	2.010	2.010	6,110,000
2022-05-18	2.010	2.030	1.980	2.010	2.010	3,922,000
2022-05-17	2.010	2.030	1.990	2.000	2.000	3,824,000
2022-05-16	2.030	2.030	1.990	2.000	2.000	2,902,000
2022-05-13	2.000	2.030	2.000	2.020	2.020	4,538,000
2022-05-12	2.020	2.030	1.980	2.000	2.000	2,224,000
2022-05-11	2.040	2.060	2.000	2.010	2.010	3,760,000
2022-05-10	2.040	2.040	2.010	2.030	2.030	3,678,000
2022-05-06	2.120	2.120	2.020	2.020	2.020	3,776,000
2022-05-05	2.240	2.260	2.070	2.130	2.130	3,580,000
2022-05-04	2.240	2.260	2.210	2.250	2.250	4,130,000
2022-05-03	2.190	2.260	2.150	2.250	2.250	4,984,000
2022-04-29	2.180	2.220	2.130	2.190	2.190	4,160,000
2022-04-28	2.050	2.180	2.040	2.180	2.180	5,932,000
2022-04-27	2.050	2.060	1.990	2.050	2.050	6,378,000
2022-04-26	2.060	2.070	2.020	2.050	2.050	3,528,000
2022-04-25	2.170	2.190	2.010	2.020	2.020	2,994,000
2022-04-22	2.240	2.240	2.130	2.160	2.160	4,308,000
2022-04-21	2.230	2.270	2.210	2.240	2.240	3,506,000
2022-04-20	2.290	2.300	2.210	2.220	2.220	3,178,000
2022-04-19	2.270	2.290	2.230	2.280	2.280	4,486,000
2022-04-14	2.240	2.310	2.240	2.280	2.280	4,540,000
2022-04-13	2.260	2.280	2.210	2.240	2.240	3,694,000
2022-04-12	2.260	2.320	2.220	2.250	2.250	3,282,000
2022-04-11	2.400	2.400	2.200	2.230	2.230	2,852,000
2022-04-08	2.380	2.420	2.340	2.410	2.410	4,250,000
2022-04-07	2.460	2.490	2.340	2.380	2.380	3,940,000
2022-04-06	2.530	2.570	2.440	2.450	2.450	4,230,000
2022-04-04	2.340	2.540	2.340	2.520	2.520	4,784,000
2022-04-01	2.410	2.470	2.330	2.340	2.340	4,656,000
2022-03-31	2.400	2.480	2.370	2.430	2.430	3,222,000
2022-03-30	2.330	2.470	2.300	2.390	2.390	8,892,000
2022-03-29	2.490	2.520	2.300	2.310	2.310	4,970,000
2022-03-28	2.500	2.530	2.460	2.510	2.510	5,160,000
2022-03-25	2.470	2.560	2.470	2.510	2.510	5,244,000
2022-03-24	2.480	2.520	2.450	2.480	2.480	7,800,000
2022-03-23	2.470	2.520	2.410	2.490	2.490	4,724,000
2022-03-22	2.390	2.460	2.330	2.460	2.460	7,672,000
2022-03-21	2.460	2.490	2.340	2.390	2.390	3,460,000
2022-03-18	2.470	2.600	2.430	2.450	2.450	8,068,000
2022-03-17	2.270	2.510	2.270	2.480	2.480	15,422,000
2022-03-16	2.140	2.270	2.090	2.250	2.250	8,392,000
2022-03-15	2.115	2.234	2.095	2.105	2.105	9,514,133
2022-03-14	2.155	2.175	2.115	2.115	2.115	3,695,373
2022-03-11	2.105	2.175	2.055	2.155	2.155	6,432,315
2022-03-10	2.095	2.125	2.025	2.105	2.105	4,926,496
2022-03-09	1.975	2.105	1.945	2.075	2.075	7,555,164
2022-03-08	2.025	2.075	1.965	1.965	1.965	5,167,106
2022-03-07	2.065	2.115	2.005	2.005	2.005	4,068,319
2022-03-04	2.075	2.115	2.035	2.065	2.065	4,555,555
2022-03-03	2.065	2.145	2.065	2.075	2.075	1,690,287

← NewerPage 19 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.