Redco Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.105	2.165	2.045	2.065	2.065	3,919,943
2022-03-01	2.145	2.204	2.085	2.105	2.105	5,399,696
2022-02-28	2.194	2.214	2.125	2.135	2.135	2,155,467
2022-02-25	2.145	2.244	2.145	2.194	2.194	7,194,248
2022-02-24	2.224	2.314	2.015	2.115	2.115	11,781,885
2022-02-23	2.274	2.294	2.224	2.224	2.224	4,395,148
2022-02-22	2.264	2.314	2.254	2.274	2.274	4,218,700
2022-02-21	2.314	2.324	2.234	2.264	2.264	5,100,938
2022-02-18	2.334	2.384	2.294	2.314	2.314	3,831,719
2022-02-17	2.374	2.414	2.294	2.334	2.334	4,519,463
2022-02-16	2.384	2.424	2.344	2.374	2.374	3,809,663
2022-02-15	2.434	2.464	2.264	2.374	2.374	4,252,787
2022-02-14	2.643	2.673	2.404	2.424	2.424	4,198,650
2022-02-11	2.643	2.673	2.623	2.653	2.653	6,137,568
2022-02-10	2.613	2.653	2.593	2.633	2.633	4,058,294
2022-02-09	2.643	2.673	2.574	2.593	2.593	4,302,914
2022-02-08	2.703	2.733	2.603	2.633	2.633	4,212,685
2022-02-07	2.693	2.733	2.603	2.703	2.703	3,952,024
2022-02-04	2.693	2.723	2.673	2.693	2.693	4,006,161
2022-01-31	2.673	2.673	2.673	2.673	2.673	0
2022-01-28	2.673	2.703	2.613	2.633	2.633	2,953,491
2022-01-27	2.693	2.713	2.613	2.653	2.653	2,442,194
2022-01-26	2.643	2.693	2.603	2.693	2.693	9,177,278
2022-01-25	2.673	2.693	2.554	2.623	2.623	3,737,477
2022-01-24	2.713	2.843	2.633	2.663	2.663	5,074,872
2022-01-21	2.693	2.773	2.663	2.693	2.693	9,687,573
2022-01-20	2.643	2.733	2.633	2.673	2.673	4,778,119
2022-01-19	2.574	2.643	2.574	2.633	2.633	4,513,448
2022-01-18	2.643	2.653	2.514	2.574	2.574	3,745,500
2022-01-17	2.733	2.743	2.613	2.623	2.623	2,829,176
2022-01-14	2.703	2.803	2.673	2.733	2.733	9,207,354
2022-01-13	2.863	2.943	2.653	2.703	2.703	5,492,933
2022-01-12	2.773	2.972	2.653	2.883	2.883	16,479,801
2022-01-11	2.683	2.793	2.663	2.743	2.743	10,727,210
2022-01-10	2.703	2.753	2.633	2.673	2.673	2,953,491
2022-01-07	2.693	2.743	2.633	2.713	2.713	5,114,974
2022-01-06	2.683	2.723	2.623	2.713	2.713	5,477,894
2022-01-05	2.673	2.843	2.663	2.703	2.703	9,590,326
2022-01-04	2.564	2.753	2.564	2.673	2.673	5,108,959
2022-01-03	2.583	2.593	2.544	2.554	2.554	2,769,023
2021-12-31	2.534	2.603	2.484	2.603	2.603	1,818,613
2021-12-30	2.593	2.623	2.504	2.514	2.514	1,487,773
2021-12-29	2.603	2.613	2.574	2.603	2.603	2,153,462
2021-12-28	2.534	2.623	2.514	2.603	2.603	4,619,718
2021-12-24	2.414	2.544	2.414	2.544	2.544	1,981,024
2021-12-23	2.384	2.444	2.384	2.414	2.414	4,112,431
2021-12-22	2.414	2.444	2.304	2.384	2.384	3,362,529
2021-12-21	2.414	2.474	2.354	2.414	2.414	5,774,647
2021-12-20	2.554	2.554	2.314	2.414	2.414	5,766,627
2021-12-17	2.484	2.603	2.484	2.544	2.544	6,664,905
2021-12-16	2.484	2.494	2.424	2.474	2.474	3,683,342
2021-12-15	2.474	2.514	2.414	2.474	2.474	2,833,186
2021-12-14	2.613	2.653	2.454	2.474	2.474	5,149,060
2021-12-13	2.683	2.713	2.554	2.583	2.583	5,084,898
2021-12-10	2.603	2.713	2.593	2.673	2.673	9,161,237
2021-12-09	2.504	2.593	2.504	2.593	2.593	7,587,245
2021-12-08	2.494	2.554	2.464	2.504	2.504	5,393,681
2021-12-07	2.384	2.494	2.354	2.484	2.484	5,149,060
2021-12-06	2.304	2.424	2.264	2.384	2.384	4,738,018
2021-12-03	2.224	2.294	2.214	2.294	2.294	4,369,082

← NewerPage 20 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.