Redsun Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.630	2.630	2.630	2.630	2.630	0
2022-11-21	2.480	2.640	2.470	2.630	2.630	6,000
2022-11-18	2.470	2.470	2.470	2.470	2.470	0
2022-11-17	2.470	2.470	2.470	2.470	2.470	0
2022-11-16	2.500	2.510	2.470	2.470	2.470	5,000
2022-11-15	2.650	2.650	2.400	2.500	2.500	55,000
2022-11-14	2.580	2.650	2.580	2.580	2.580	35,000
2022-11-11	2.650	2.650	2.580	2.580	2.580	7,000
2022-11-10	2.600	2.600	2.600	2.600	2.600	1,000
2022-11-09	2.770	2.770	2.600	2.600	2.600	64,000
2022-11-08	2.740	2.770	2.640	2.770	2.770	20,000
2022-11-07	2.760	2.770	2.680	2.770	2.770	17,000
2022-11-04	2.650	2.780	2.650	2.780	2.780	2,000
2022-11-03	2.640	2.650	2.610	2.650	2.650	4,000
2022-11-02	2.640	2.640	2.640	2.640	2.640	1,000
2022-11-01	2.640	2.640	2.640	2.640	2.640	1,000
2022-10-31	2.640	2.640	2.640	2.640	2.640	1,000
2022-10-28	2.650	2.650	2.640	2.640	2.640	2,000
2022-10-27	2.750	2.750	2.650	2.650	2.650	18,000
2022-10-26	2.840	2.840	2.660	2.750	2.750	21,000
2022-10-25	2.810	2.860	2.810	2.840	2.840	19,000
2022-10-24	2.880	2.880	2.810	2.810	2.810	7,000
2022-10-21	2.860	2.880	2.860	2.880	2.880	21,000
2022-10-20	2.840	2.900	2.840	2.860	2.860	26,000
2022-10-19	2.800	2.800	2.800	2.800	2.800	1,000
2022-10-18	2.850	2.900	2.700	2.890	2.890	28,000
2022-10-17	2.890	2.890	2.800	2.830	2.830	16,000
2022-10-14	2.970	2.970	2.830	2.880	2.880	7,000
2022-10-13	2.880	2.880	2.860	2.860	2.860	2,000
2022-10-12	2.790	2.960	2.790	2.890	2.890	180,000
2022-10-11	2.770	2.860	2.730	2.820	2.820	31,000
2022-10-10	2.890	2.890	2.700	2.770	2.770	328,000
2022-10-07	2.880	2.960	2.700	2.880	2.880	68,000
2022-10-06	2.870	2.890	2.510	2.880	2.880	103,000
2022-10-05	2.760	2.860	2.700	2.860	2.860	62,000
2022-10-03	2.700	2.790	2.700	2.760	2.760	24,000
2022-09-30	2.660	2.660	2.660	2.660	2.660	2,000
2022-09-29	2.790	2.790	2.680	2.680	2.680	16,000
2022-09-28	2.830	2.830	2.650	2.800	2.800	34,000
2022-09-27	2.850	2.850	2.850	2.850	2.850	1,000
2022-09-26	2.860	2.860	2.860	2.860	2.860	1,000
2022-09-23	2.870	2.870	2.860	2.860	2.860	4,000
2022-09-22	3.000	3.000	2.860	2.860	2.860	2,000
2022-09-21	2.920	3.100	2.450	2.750	2.750	240,000
2022-09-20	3.000	3.000	2.900	2.920	2.920	10,000
2022-09-19	3.100	3.100	3.050	3.050	3.050	4,000
2022-09-16	3.200	3.200	1.100	3.100	3.100	56,000
2022-09-15	3.260	3.260	3.200	3.200	3.200	2,000
2022-09-14	3.260	3.260	3.260	3.260	3.260	0
2022-09-13	3.290	3.290	3.260	3.260	3.260	2,000
2022-09-09	3.150	3.290	3.130	3.290	3.290	5,000
2022-09-08	3.250	3.250	3.100	3.150	3.150	29,000
2022-09-07	3.330	3.330	3.250	3.250	3.250	4,000
2022-09-06	3.230	3.340	3.230	3.330	3.330	4,000
2022-09-05	3.300	3.300	3.230	3.230	3.230	6,000
2022-09-02	3.190	3.300	3.150	3.300	3.300	11,000
2022-09-01	3.200	3.400	3.110	3.200	3.200	7,000
2022-08-31	3.190	3.200	3.070	3.070	3.070	15,000
2022-08-30	3.200	3.200	3.200	3.200	3.200	1,000
2022-08-29	3.200	3.200	3.200	3.200	3.200	1,000

← NewerPage 17 of 21 · 1,229 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.