Redsun Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.440	0.440	0.425	0.425	0.425	6,051,000
2023-02-21	0.430	0.475	0.430	0.445	0.445	17,021,000
2023-02-20	0.410	0.430	0.405	0.430	0.430	5,784,000
2023-02-17	0.425	0.430	0.400	0.410	0.410	11,995,000
2023-02-16	0.445	0.445	0.420	0.430	0.430	6,074,000
2023-02-15	0.460	0.460	0.430	0.430	0.430	6,421,000
2023-02-14	0.495	0.495	0.455	0.460	0.460	11,099,000
2023-02-13	0.510	0.510	0.475	0.490	0.490	12,910,000
2023-02-10	0.495	0.530	0.480	0.495	0.495	40,886,000
2023-02-09	0.460	0.470	0.460	0.465	0.465	2,662,000
2023-02-08	0.470	0.475	0.460	0.465	0.465	2,108,000
2023-02-07	0.465	0.480	0.465	0.475	0.475	3,225,000
2023-02-06	0.475	0.485	0.465	0.465	0.465	4,603,000
2023-02-03	0.490	0.500	0.475	0.485	0.485	5,007,000
2023-02-02	0.500	0.510	0.485	0.500	0.500	5,947,000
2023-02-01	0.495	0.510	0.495	0.500	0.500	5,665,000
2023-01-31	0.500	0.510	0.490	0.500	0.500	2,615,000
2023-01-30	0.510	0.530	0.500	0.500	0.500	5,363,000
2023-01-27	0.510	0.530	0.510	0.530	0.530	1,146,000
2023-01-26	0.495	0.570	0.490	0.510	0.510	2,912,000
2023-01-20	0.475	0.495	0.470	0.495	0.495	640,000
2023-01-19	0.470	0.485	0.450	0.475	0.475	771,000
2023-01-18	0.495	0.510	0.470	0.470	0.470	6,921,000
2023-01-17	0.500	0.510	0.485	0.490	0.490	4,043,000
2023-01-16	0.510	0.520	0.500	0.500	0.500	2,080,000
2023-01-13	0.495	0.520	0.485	0.510	0.510	6,796,000
2023-01-12	0.520	0.530	0.495	0.495	0.495	15,884,028
2023-01-11	0.550	0.560	0.520	0.520	0.520	8,312,000
2023-01-10	0.550	0.570	0.540	0.550	0.550	4,078,000
2023-01-09	0.550	0.580	0.520	0.550	0.550	13,345,000
2023-01-06	0.540	0.560	0.530	0.550	0.550	22,387,000
2023-01-05	0.550	0.550	0.520	0.530	0.530	10,842,865
2023-01-04	0.510	0.570	0.510	0.550	0.550	17,568,000
2023-01-03	0.490	0.530	0.480	0.510	0.510	10,119,000
2022-12-30	0.485	0.500	0.480	0.500	0.500	9,217,000
2022-12-29	0.500	0.500	0.460	0.480	0.480	9,973,000
2022-12-28	0.560	0.560	0.500	0.510	0.510	8,366,000
2022-12-23	0.530	0.550	0.520	0.540	0.540	5,293,000
2022-12-22	0.550	0.570	0.520	0.530	0.530	19,789,000
2022-12-21	0.540	0.540	0.500	0.510	0.510	5,870,000
2022-12-20	0.540	0.560	0.500	0.510	0.510	22,565,000
2022-12-19	0.600	0.630	0.550	0.560	0.560	18,694,000
2022-12-16	0.620	0.630	0.580	0.600	0.600	13,768,000
2022-12-15	0.620	0.630	0.550	0.600	0.600	22,964,000
2022-12-14	0.680	0.720	0.620	0.620	0.620	29,878,000
2022-12-13	0.650	0.710	0.620	0.670	0.670	45,467,000
2022-12-12	0.630	0.750	0.610	0.650	0.650	126,796,000
2022-12-09	0.540	0.640	0.520	0.640	0.640	107,235,000
2022-12-08	0.490	0.520	0.475	0.510	0.510	28,261,000
2022-12-07	0.510	0.530	0.470	0.475	0.475	29,575,000
2022-12-06	0.465	0.530	0.465	0.530	0.530	39,212,000
2022-12-05	0.455	0.480	0.450	0.480	0.480	33,890,652
2022-12-02	0.455	0.465	0.430	0.440	0.440	16,366,826
2022-12-01	0.475	0.480	0.445	0.455	0.455	24,135,000
2022-11-30	0.500	0.520	0.460	0.460	0.460	50,673,000
2022-11-29	0.485	0.530	0.470	0.500	0.500	65,944,100
2022-11-28	0.475	0.475	0.440	0.450	0.450	19,923,000
2022-11-25	0.475	0.490	0.450	0.475	0.475	39,858,000
2022-11-24	0.485	0.485	0.450	0.475	0.475	54,228,000
2022-11-23	0.445	0.460	0.400	0.435	0.435	50,811,000

← NewerPage 16 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.