Redsun Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.520	0.520	0.520	0.520	0.520	0
2023-08-17	0.530	0.530	0.530	0.530	0.530	0
2023-08-16	0.470	0.530	0.460	0.530	0.530	8,000
2023-08-15	0.475	0.530	0.475	0.530	0.530	33,000
2023-08-14	0.540	0.540	0.540	0.540	0.540	0
2023-08-11	0.560	0.560	0.560	0.560	0.560	0
2023-08-10	0.560	0.560	0.560	0.560	0.560	0
2023-08-09	0.560	0.560	0.560	0.560	0.560	7,000
2023-08-08	0.560	0.560	0.560	0.560	0.560	0
2023-08-07	0.560	0.560	0.560	0.560	0.560	10,000
2023-08-04	0.520	0.520	0.520	0.520	0.520	0
2023-08-03	0.520	0.520	0.520	0.520	0.520	0
2023-08-02	0.520	0.520	0.520	0.520	0.520	0
2023-08-01	0.540	0.580	0.520	0.520	0.520	11,000
2023-07-31	0.560	0.580	0.550	0.550	0.550	12,000
2023-07-28	0.550	0.550	0.550	0.550	0.550	0
2023-07-27	0.520	0.550	0.450	0.550	0.550	21,000
2023-07-26	0.520	0.520	0.520	0.520	0.520	0
2023-07-25	0.510	0.520	0.510	0.520	0.520	6,000
2023-07-24	0.520	0.520	0.455	0.520	0.520	4,000
2023-07-21	0.530	0.530	0.530	0.530	0.530	0
2023-07-20	0.530	0.530	0.530	0.530	0.530	0
2023-07-19	0.530	0.530	0.530	0.530	0.530	0
2023-07-18	0.530	0.530	0.530	0.530	0.530	0
2023-07-14	0.540	0.540	0.540	0.540	0.540	0
2023-07-13	0.510	0.550	0.470	0.540	0.540	4,000
2023-07-12	0.500	0.540	0.480	0.540	0.540	7,000
2023-07-11	0.540	0.540	0.540	0.540	0.540	0
2023-07-10	0.530	0.540	0.435	0.540	0.540	592,000
2023-07-07	0.540	0.550	0.520	0.520	0.520	34,000
2023-07-06	0.590	0.590	0.510	0.550	0.550	44,000
2023-07-05	0.600	0.600	0.540	0.590	0.590	33,000
2023-07-04	0.610	0.610	0.600	0.610	0.610	51,000
2023-07-03	0.630	0.630	0.620	0.620	0.620	11,000
2023-06-30	0.640	0.640	0.610	0.630	0.630	34,000
2023-06-29	0.660	0.670	0.640	0.640	0.640	132,000
2023-06-28	0.740	0.740	0.700	0.700	0.700	192,000
2023-06-27	0.800	0.800	0.760	0.770	0.770	90,000
2023-06-26	0.800	0.800	0.740	0.800	0.800	44,000
2023-06-23	0.900	0.900	0.900	0.900	0.900	1,000
2023-06-21	0.990	0.990	0.830	0.910	0.910	58,000
2023-06-20	1.100	1.100	0.980	0.990	0.990	133,000
2023-06-19	1.140	1.210	1.140	1.210	1.210	18,000
2023-06-16	1.260	1.270	1.230	1.230	1.230	12,000
2023-06-15	1.250	1.250	1.250	1.250	1.250	0
2023-06-14	1.250	1.250	1.250	1.250	1.250	0
2023-06-13	1.070	1.250	1.000	1.250	1.250	33,000
2023-06-12	1.300	1.300	1.150	1.150	1.150	73,000
2023-06-09	1.360	1.360	1.360	1.360	1.360	3,000
2023-06-08	1.460	1.460	1.460	1.460	1.460	1,000
2023-06-07	1.340	1.470	1.340	1.470	1.470	3,000
2023-06-06	1.470	1.470	1.300	1.470	1.470	3,000
2023-06-05	1.390	1.390	1.390	1.390	1.390	0
2023-06-02	1.550	1.550	1.340	1.400	1.400	46,000
2023-06-01	1.630	1.630	1.630	1.630	1.630	0
2023-05-31	1.660	1.660	1.660	1.660	1.660	0
2023-05-30	1.660	1.660	1.660	1.660	1.660	0
2023-05-29	1.660	1.660	1.660	1.660	1.660	0
2023-05-25	1.680	1.680	1.550	1.670	1.670	6,000
2023-05-24	1.680	1.770	1.560	1.770	1.770	5,000

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-02	0.0620 HKD

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