Redsun Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.220 | 3.230 | 3.100 | 3.200 | 3.200 | 204,000 |
| 2022-05-31 | 3.240 | 3.240 | 3.170 | 3.220 | 3.220 | 62,000 |
| 2022-05-30 | 3.170 | 3.240 | 3.140 | 3.240 | 3.240 | 72,000 |
| 2022-05-27 | 3.170 | 3.170 | 3.140 | 3.170 | 3.170 | 17,000 |
| 2022-05-26 | 3.160 | 3.190 | 3.120 | 3.170 | 3.170 | 19,000 |
| 2022-05-25 | 3.100 | 3.160 | 3.060 | 3.160 | 3.160 | 53,000 |
| 2022-05-24 | 3.050 | 3.100 | 2.910 | 3.100 | 3.100 | 67,000 |
| 2022-05-23 | 3.020 | 3.090 | 2.900 | 3.050 | 3.050 | 96,000 |
| 2022-05-20 | 3.080 | 3.080 | 2.970 | 3.020 | 3.020 | 122,000 |
| 2022-05-19 | 3.140 | 3.140 | 3.000 | 3.080 | 3.080 | 89,000 |
| 2022-05-18 | 2.970 | 3.050 | 2.930 | 3.050 | 3.050 | 14,000 |
| 2022-05-17 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 22,000 |
| 2022-05-16 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 15,000 |
| 2022-05-13 | 2.940 | 2.940 | 2.900 | 2.940 | 2.940 | 8,000 |
| 2022-05-12 | 3.010 | 3.010 | 2.940 | 2.940 | 2.940 | 13,000 |
| 2022-05-11 | 3.040 | 3.040 | 3.010 | 3.010 | 3.010 | 3,000 |
| 2022-05-10 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 28,000 |
| 2022-05-06 | 3.250 | 3.250 | 3.080 | 3.090 | 3.090 | 82,000 |
| 2022-05-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 |
| 2022-05-04 | 3.240 | 3.240 | 3.170 | 3.200 | 3.200 | 11,000 |
| 2022-05-03 | 3.220 | 3.270 | 3.220 | 3.240 | 3.240 | 138,000 |
| 2022-04-29 | 3.180 | 3.270 | 3.020 | 3.220 | 3.220 | 377,000 |
| 2022-04-28 | 3.010 | 3.180 | 3.000 | 3.180 | 3.180 | 133,000 |
| 2022-04-27 | 2.950 | 3.090 | 2.900 | 3.000 | 3.000 | 214,000 |
| 2022-04-26 | 3.060 | 3.060 | 2.800 | 2.950 | 2.950 | 336,000 |
| 2022-04-25 | 3.150 | 3.170 | 3.060 | 3.060 | 3.060 | 42,000 |
| 2022-04-22 | 3.250 | 3.250 | 3.120 | 3.150 | 3.150 | 254,000 |
| 2022-04-21 | 3.210 | 3.270 | 3.100 | 3.270 | 3.270 | 67,000 |
| 2022-04-20 | 3.270 | 3.270 | 3.240 | 3.270 | 3.270 | 33,000 |
| 2022-04-19 | 3.150 | 3.270 | 3.100 | 3.270 | 3.270 | 49,000 |
| 2022-04-14 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 10,000 |
| 2022-04-13 | 3.190 | 3.200 | 3.110 | 3.190 | 3.190 | 46,000 |
| 2022-04-12 | 3.140 | 3.200 | 3.100 | 3.190 | 3.190 | 26,000 |
| 2022-04-11 | 3.050 | 3.140 | 3.000 | 3.140 | 3.140 | 79,000 |
| 2022-04-08 | 3.100 | 3.110 | 3.000 | 3.050 | 3.050 | 130,000 |
| 2022-04-07 | 3.100 | 3.120 | 3.020 | 3.100 | 3.100 | 40,000 |
| 2022-04-06 | 3.080 | 3.120 | 2.990 | 3.120 | 3.120 | 82,000 |
| 2022-04-04 | 2.950 | 3.080 | 2.950 | 3.080 | 3.080 | 98,000 |
| 2022-04-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 7,000 |
| 2022-03-31 | 2.960 | 2.960 | 2.880 | 2.950 | 2.950 | 82,000 |
| 2022-03-30 | 3.030 | 3.070 | 2.800 | 2.950 | 2.950 | 181,000 |
| 2022-03-29 | 3.070 | 3.070 | 2.960 | 3.030 | 3.030 | 19,000 |
| 2022-03-28 | 2.900 | 3.030 | 2.890 | 3.030 | 3.030 | 50,000 |
| 2022-03-25 | 3.240 | 3.240 | 2.880 | 2.880 | 2.880 | 97,000 |
| 2022-03-24 | 3.010 | 3.010 | 2.910 | 3.010 | 3.010 | 79,000 |
| 2022-03-23 | 3.090 | 3.090 | 3.000 | 3.010 | 3.010 | 25,000 |
| 2022-03-22 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 12,000 |
| 2022-03-21 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2022-03-18 | 3.000 | 3.080 | 2.950 | 3.080 | 3.080 | 18,000 |
| 2022-03-17 | 3.100 | 3.150 | 2.960 | 2.990 | 2.990 | 23,000 |
| 2022-03-16 | 2.910 | 3.130 | 2.830 | 2.830 | 2.830 | 81,000 |
| 2022-03-15 | 3.140 | 3.140 | 2.850 | 2.900 | 2.900 | 113,000 |
| 2022-03-14 | 3.260 | 3.260 | 3.140 | 3.140 | 3.140 | 47,000 |
| 2022-03-11 | 3.310 | 3.310 | 3.140 | 3.260 | 3.260 | 106,000 |
| 2022-03-10 | 3.270 | 3.340 | 3.270 | 3.310 | 3.310 | 31,000 |
| 2022-03-09 | 3.360 | 3.360 | 3.270 | 3.310 | 3.310 | 22,000 |
| 2022-03-08 | 3.520 | 3.600 | 3.410 | 3.410 | 3.410 | 200,000 |
| 2022-03-07 | 3.530 | 3.530 | 3.340 | 3.520 | 3.520 | 499,000 |
| 2022-03-04 | 3.600 | 3.600 | 3.400 | 3.560 | 3.560 | 385,000 |
| 2022-03-03 | 3.570 | 3.600 | 3.520 | 3.600 | 3.600 | 58,000 |
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.