Redsun Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 3,000 |
| 2022-08-25 | 3.190 | 3.250 | 3.120 | 3.200 | 3.200 | 4,000 |
| 2022-08-24 | 3.090 | 3.190 | 3.090 | 3.190 | 3.190 | 2,000 |
| 2022-08-23 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1,000 |
| 2022-08-22 | 3.030 | 3.100 | 3.030 | 3.090 | 3.090 | 23,000 |
| 2022-08-19 | 3.010 | 3.150 | 3.010 | 3.030 | 3.030 | 114,000 |
| 2022-08-18 | 3.050 | 3.050 | 2.930 | 3.010 | 3.010 | 12,000 |
| 2022-08-17 | 3.110 | 3.170 | 3.080 | 3.080 | 3.080 | 51,000 |
| 2022-08-16 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2022-08-15 | 2.990 | 3.180 | 2.990 | 3.110 | 3.110 | 69,000 |
| 2022-08-12 | 2.810 | 2.990 | 2.740 | 2.990 | 2.990 | 42,000 |
| 2022-08-11 | 2.920 | 2.950 | 2.850 | 2.950 | 2.950 | 22,000 |
| 2022-08-10 | 2.990 | 2.990 | 2.900 | 2.920 | 2.920 | 51,000 |
| 2022-08-09 | 2.860 | 2.990 | 2.850 | 2.990 | 2.990 | 20,000 |
| 2022-08-08 | 2.840 | 2.900 | 2.840 | 2.900 | 2.900 | 48,000 |
| 2022-08-05 | 2.800 | 2.850 | 2.800 | 2.840 | 2.840 | 33,000 |
| 2022-08-04 | 2.800 | 2.800 | 2.760 | 2.800 | 2.800 | 14,000 |
| 2022-08-03 | 2.770 | 2.800 | 2.770 | 2.800 | 2.800 | 73,000 |
| 2022-08-02 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 1,000 |
| 2022-08-01 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 0 |
| 2022-07-29 | 2.710 | 2.710 | 2.700 | 2.710 | 2.710 | 38,000 |
| 2022-07-28 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 2,000 |
| 2022-07-27 | 2.830 | 2.830 | 2.730 | 2.730 | 2.730 | 20,000 |
| 2022-07-26 | 2.830 | 2.870 | 2.790 | 2.830 | 2.830 | 24,000 |
| 2022-07-25 | 2.790 | 2.850 | 2.790 | 2.830 | 2.830 | 5,000 |
| 2022-07-22 | 2.900 | 2.900 | 2.780 | 2.790 | 2.790 | 43,000 |
| 2022-07-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3,000 |
| 2022-07-20 | 2.900 | 2.900 | 2.850 | 2.890 | 2.890 | 5,000 |
| 2022-07-19 | 2.860 | 2.930 | 2.800 | 2.900 | 2.900 | 145,000 |
| 2022-07-18 | 3.150 | 3.200 | 2.920 | 2.920 | 2.920 | 477,000 |
| 2022-07-15 | 3.150 | 3.170 | 3.060 | 3.150 | 3.150 | 585,000 |
| 2022-07-14 | 3.110 | 3.160 | 3.020 | 3.150 | 3.150 | 474,000 |
| 2022-07-13 | 3.120 | 3.140 | 2.980 | 3.140 | 3.140 | 309,000 |
| 2022-07-12 | 3.080 | 3.120 | 3.010 | 3.120 | 3.120 | 146,000 |
| 2022-07-11 | 3.080 | 3.080 | 2.980 | 3.080 | 3.080 | 186,000 |
| 2022-07-08 | 3.050 | 3.090 | 3.000 | 3.080 | 3.080 | 220,000 |
| 2022-07-07 | 3.060 | 3.060 | 3.010 | 3.050 | 3.050 | 139,000 |
| 2022-07-06 | 3.070 | 3.080 | 2.980 | 3.050 | 3.050 | 111,000 |
| 2022-07-05 | 3.040 | 3.070 | 3.040 | 3.070 | 3.070 | 198,000 |
| 2022-07-04 | 3.130 | 3.130 | 3.040 | 3.040 | 3.040 | 205,000 |
| 2022-06-30 | 3.100 | 3.130 | 3.060 | 3.130 | 3.130 | 33,000 |
| 2022-06-29 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 8,000 |
| 2022-06-28 | 3.140 | 3.140 | 3.010 | 3.130 | 3.130 | 44,000 |
| 2022-06-27 | 3.150 | 3.150 | 3.100 | 3.140 | 3.140 | 52,000 |
| 2022-06-24 | 3.090 | 3.150 | 2.990 | 3.150 | 3.150 | 668,000 |
| 2022-06-23 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-06-22 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 4,000 |
| 2022-06-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-06-20 | 3.150 | 3.150 | 3.120 | 3.150 | 3.150 | 7,000 |
| 2022-06-17 | 3.180 | 3.180 | 3.080 | 3.150 | 3.150 | 27,000 |
| 2022-06-16 | 3.100 | 3.180 | 3.010 | 3.180 | 3.180 | 19,000 |
| 2022-06-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,000 |
| 2022-06-14 | 3.190 | 3.190 | 3.100 | 3.100 | 3.100 | 19,000 |
| 2022-06-13 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 12,000 |
| 2022-06-10 | 3.190 | 3.190 | 3.100 | 3.150 | 3.150 | 21,000 |
| 2022-06-09 | 3.190 | 3.190 | 3.160 | 3.190 | 3.190 | 14,000 |
| 2022-06-08 | 3.190 | 3.190 | 3.130 | 3.190 | 3.190 | 64,000 |
| 2022-06-07 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,000 |
| 2022-06-06 | 3.200 | 3.200 | 3.100 | 3.190 | 3.190 | 155,000 |
| 2022-06-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
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.