Redsun Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.520	3.570	3.430	3.570	3.570	116,000
2022-03-01	3.560	3.570	3.530	3.570	3.570	15,000
2022-02-28	3.540	3.620	3.520	3.570	3.570	31,000
2022-02-25	3.480	3.540	3.430	3.540	3.540	121,000
2022-02-24	3.510	3.510	3.450	3.510	3.510	47,000
2022-02-23	3.500	3.530	3.500	3.510	3.510	21,000
2022-02-22	3.550	3.550	3.500	3.500	3.500	15,000
2022-02-21	3.560	3.560	3.480	3.550	3.550	57,000
2022-02-18	3.540	3.580	3.520	3.560	3.560	30,000
2022-02-17	3.580	3.610	3.520	3.550	3.550	52,000
2022-02-16	3.610	3.610	3.570	3.570	3.570	56,000
2022-02-15	3.670	3.670	3.520	3.600	3.600	101,000
2022-02-14	3.730	3.730	3.560	3.670	3.670	144,000
2022-02-11	3.790	3.800	3.670	3.730	3.730	95,000
2022-02-10	3.780	3.800	3.780	3.790	3.790	22,000
2022-02-09	3.800	3.800	3.750	3.780	3.780	74,000
2022-02-08	3.810	3.810	3.770	3.780	3.780	279,000
2022-02-07	3.800	3.800	3.710	3.800	3.800	269,000
2022-02-04	3.660	3.720	3.620	3.720	3.720	91,000
2022-01-31	3.790	3.790	3.660	3.660	3.660	66,000
2022-01-28	3.880	3.880	3.700	3.770	3.770	464,000
2022-01-27	3.900	4.050	3.700	3.880	3.880	933,000
2022-01-26	3.970	4.000	3.790	3.900	3.900	913,000
2022-01-25	3.940	4.050	3.890	3.960	3.960	216,000
2022-01-24	3.970	3.970	3.890	3.940	3.940	117,000
2022-01-21	3.990	3.990	3.960	3.970	3.970	311,000
2022-01-20	3.990	4.000	3.960	3.980	3.980	291,000
2022-01-19	4.000	4.020	3.980	3.990	3.990	90,000
2022-01-18	4.140	4.160	3.980	3.980	3.980	679,000
2022-01-17	4.190	4.190	4.000	4.140	4.140	464,000
2022-01-14	4.200	4.210	4.170	4.190	4.190	194,000
2022-01-13	4.250	4.250	4.200	4.200	4.200	66,000
2022-01-12	4.100	4.300	4.100	4.250	4.250	445,000
2022-01-11	4.200	4.240	4.120	4.120	4.120	360,000
2022-01-10	4.180	4.200	4.180	4.200	4.200	239,000
2022-01-07	4.190	4.280	4.170	4.180	4.180	93,000
2022-01-06	4.190	4.200	4.180	4.190	4.190	193,000
2022-01-05	4.210	4.220	4.190	4.190	4.190	170,000
2022-01-04	4.210	4.250	4.210	4.210	4.210	220,000
2022-01-03	4.250	4.250	4.200	4.210	4.210	268,000
2021-12-31	4.200	4.230	4.200	4.230	4.230	113,000
2021-12-30	4.200	4.200	4.180	4.200	4.200	254,000
2021-12-29	4.200	4.210	4.190	4.200	4.200	275,000
2021-12-28	4.210	4.220	4.140	4.200	4.200	350,000
2021-12-24	4.140	4.200	4.140	4.200	4.200	202,000
2021-12-23	4.200	4.210	4.140	4.140	4.140	343,000
2021-12-22	4.160	4.240	4.160	4.200	4.200	362,000
2021-12-21	4.050	4.180	4.050	4.180	4.180	210,000
2021-12-20	4.000	4.120	3.950	4.040	4.040	501,000
2021-12-17	4.010	4.100	4.000	4.000	4.000	31,000
2021-12-16	4.060	4.250	4.000	4.010	4.010	38,000
2021-12-15	4.190	4.240	4.060	4.060	4.060	248,000
2021-12-14	4.240	4.240	4.180	4.190	4.190	403,000
2021-12-13	4.240	4.260	4.230	4.240	4.240	281,000
2021-12-10	4.260	4.260	4.240	4.240	4.240	170,000
2021-12-09	4.270	4.270	4.250	4.260	4.260	290,000
2021-12-08	4.280	4.280	4.240	4.270	4.270	222,000
2021-12-07	4.290	4.300	4.280	4.280	4.280	243,000
2021-12-06	4.280	4.300	4.250	4.290	4.290	330,000
2021-12-03	4.320	4.320	4.280	4.280	4.280	309,000

← NewerPage 20 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.