Redsun Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.275	0.275	0.265	0.270	0.270	903,000
2023-05-22	0.270	0.275	0.265	0.270	0.270	979,000
2023-05-19	0.270	0.275	0.265	0.270	0.270	1,148,000
2023-05-18	0.275	0.285	0.270	0.270	0.270	1,835,000
2023-05-17	0.290	0.290	0.275	0.275	0.275	1,791,000
2023-05-16	0.295	0.295	0.280	0.285	0.285	2,820,000
2023-05-15	0.305	0.305	0.280	0.290	0.290	7,812,000
2023-05-12	0.305	0.320	0.295	0.300	0.300	2,274,000
2023-05-11	0.325	0.325	0.305	0.310	0.310	978,000
2023-05-10	0.320	0.325	0.315	0.320	0.320	1,425,000
2023-05-09	0.330	0.335	0.315	0.325	0.325	4,591,000
2023-05-08	0.325	0.330	0.320	0.325	0.325	1,602,000
2023-05-05	0.320	0.340	0.315	0.330	0.330	4,328,000
2023-05-04	0.315	0.330	0.315	0.320	0.320	3,157,000
2023-05-03	0.380	0.380	0.305	0.330	0.330	143,000
2023-05-02	0.315	0.315	0.295	0.315	0.315	10,000
2023-04-28	0.310	0.315	0.305	0.315	0.315	944,000
2023-04-27	0.305	0.320	0.300	0.310	0.310	1,821,000
2023-04-26	0.290	0.315	0.290	0.310	0.310	4,748,000
2023-04-25	0.310	0.310	0.290	0.290	0.290	2,630,000
2023-04-24	0.310	0.320	0.305	0.310	0.310	3,480,000
2023-04-21	0.330	0.350	0.310	0.320	0.320	6,264,000
2023-04-20	0.330	0.340	0.320	0.330	0.330	2,786,000
2023-04-19	0.345	0.350	0.325	0.330	0.330	4,514,000
2023-04-18	0.355	0.360	0.345	0.345	0.345	4,033,000
2023-04-17	0.360	0.365	0.355	0.365	0.365	751,000
2023-04-14	0.360	0.365	0.350	0.360	0.360	3,519,000
2023-04-13	0.355	0.360	0.350	0.360	0.360	3,122,508
2023-04-12	0.345	0.365	0.340	0.360	0.360	8,220,184
2023-04-11	0.315	0.345	0.315	0.340	0.340	11,415,000
2023-04-06	0.320	0.325	0.305	0.315	0.315	2,002,000
2023-04-04	0.330	0.330	0.315	0.320	0.320	2,791,000
2023-04-03	0.320	0.345	0.320	0.330	0.330	4,819,000
2023-03-31	0.340	0.340	0.320	0.325	0.325	5,859,000
2023-03-30	0.320	0.335	0.305	0.330	0.330	5,388,769
2023-03-29	0.330	0.330	0.315	0.315	0.315	2,757,000
2023-03-28	0.325	0.330	0.320	0.325	0.325	1,572,000
2023-03-27	0.335	0.335	0.320	0.320	0.320	3,871,000
2023-03-24	0.345	0.345	0.330	0.335	0.335	5,380,000
2023-03-23	0.350	0.350	0.330	0.340	0.340	5,689,000
2023-03-22	0.350	0.355	0.345	0.350	0.350	7,129,000
2023-03-21	0.360	0.370	0.335	0.345	0.345	23,047,000
2023-03-20	0.365	0.370	0.355	0.360	0.360	3,392,000
2023-03-17	0.365	0.375	0.360	0.370	0.370	3,225,000
2023-03-16	0.350	0.370	0.350	0.355	0.355	3,276,000
2023-03-15	0.370	0.385	0.350	0.360	0.360	8,387,000
2023-03-14	0.365	0.370	0.340	0.350	0.350	6,696,000
2023-03-13	0.380	0.390	0.365	0.365	0.365	3,308,000
2023-03-10	0.375	0.385	0.370	0.385	0.385	2,261,000
2023-03-09	0.385	0.390	0.375	0.385	0.385	2,682,000
2023-03-08	0.400	0.400	0.380	0.385	0.385	3,078,000
2023-03-07	0.410	0.415	0.390	0.400	0.400	4,878,000
2023-03-06	0.420	0.420	0.405	0.420	0.420	4,080,000
2023-03-03	0.405	0.420	0.405	0.420	0.420	6,584,000
2023-03-02	0.420	0.420	0.400	0.400	0.400	1,765,018
2023-03-01	0.400	0.415	0.400	0.410	0.410	4,551,000
2023-02-28	0.420	0.420	0.390	0.395	0.395	4,967,000
2023-02-27	0.415	0.430	0.410	0.415	0.415	3,388,000
2023-02-24	0.410	0.450	0.400	0.410	0.410	16,674,000
2023-02-23	0.425	0.430	0.405	0.410	0.410	3,628,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-05	0.1450 HKD
2020-07-02	0.1240 HKD
2019-06-25	0.1070 HKD

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