Redsun Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.480	0.510	0.425	0.445	0.445	70,128,000
2022-11-21	0.490	0.490	0.440	0.445	0.445	37,549,000
2022-11-18	0.570	0.580	0.485	0.490	0.490	63,906,000
2022-11-17	0.580	0.630	0.520	0.560	0.560	53,311,000
2022-11-16	0.600	0.730	0.520	0.580	0.580	161,792,000
2022-11-15	0.500	0.660	0.485	0.570	0.570	185,840,000
2022-11-14	0.320	0.475	0.320	0.440	0.440	234,504,038
2022-11-11	0.260	0.290	0.255	0.280	0.280	96,716,000
2022-11-10	0.295	0.300	0.246	0.247	0.247	73,008,000
2022-11-09	0.275	0.385	0.275	0.290	0.290	191,970,000
2022-11-08	0.400	0.410	0.255	0.265	0.265	83,099,000
2022-11-07	0.385	0.425	0.375	0.395	0.395	9,897,000
2022-11-04	0.370	0.400	0.350	0.395	0.395	5,234,000
2022-11-03	0.410	0.410	0.365	0.370	0.370	1,865,000
2022-11-02	0.420	0.425	0.400	0.410	0.410	1,037,000
2022-11-01	0.495	0.495	0.405	0.420	0.420	2,599,000
2022-10-31	0.490	0.490	0.420	0.450	0.450	1,415,000
2022-10-28	0.520	0.520	0.430	0.465	0.465	1,988,000
2022-10-27	0.510	0.510	0.440	0.475	0.475	3,358,000
2022-10-26	0.490	0.490	0.445	0.460	0.460	1,977,000
2022-10-25	0.550	0.550	0.445	0.465	0.465	2,721,000
2022-10-24	0.500	0.520	0.470	0.480	0.480	1,812,000
2022-10-21	0.540	0.570	0.495	0.520	0.520	4,599,000
2022-10-20	0.660	0.660	0.520	0.520	0.520	3,751,000
2022-10-19	0.660	0.710	0.650	0.650	0.650	3,749,000
2022-10-18	0.700	0.710	0.640	0.660	0.660	2,037,000
2022-10-17	0.710	0.810	0.670	0.690	0.690	4,465,000
2022-10-14	0.710	0.750	0.680	0.700	0.700	1,514,000
2022-10-13	0.700	0.720	0.660	0.690	0.690	1,323,000
2022-10-12	0.740	0.740	0.680	0.730	0.730	1,413,000
2022-10-11	0.750	0.750	0.670	0.740	0.740	1,825,000
2022-10-10	0.760	0.800	0.710	0.750	0.750	1,769,000
2022-10-07	0.700	0.760	0.650	0.760	0.760	1,619,000
2022-10-06	0.630	0.720	0.610	0.710	0.710	1,534,000
2022-10-05	0.670	0.690	0.630	0.640	0.640	1,226,000
2022-10-03	0.850	0.850	0.610	0.710	0.710	2,671,000
2022-09-30	0.670	0.830	0.620	0.830	0.830	898,000
2022-09-29	0.730	0.770	0.630	0.690	0.690	1,117,000
2022-09-28	0.810	0.840	0.740	0.740	0.740	1,888,000
2022-09-27	0.880	0.900	0.820	0.840	0.840	1,741,000
2022-09-26	0.880	1.000	0.850	0.900	0.900	1,353,000
2022-09-23	0.970	1.060	0.900	0.930	0.930	1,139,000
2022-09-22	1.030	1.060	0.980	1.010	1.010	851,000
2022-09-21	1.060	1.060	1.020	1.060	1.060	1,669,000
2022-09-20	1.040	1.080	1.030	1.040	1.040	1,553,000
2022-09-19	1.020	1.120	1.020	1.070	1.070	3,572,000
2022-09-16	1.110	1.130	1.050	1.050	1.050	1,447,000
2022-09-15	1.140	1.150	1.070	1.100	1.100	1,235,000
2022-09-14	1.230	1.230	1.110	1.110	1.110	860,000
2022-09-13	1.290	1.290	1.190	1.210	1.210	561,000
2022-09-09	1.170	1.270	1.150	1.270	1.270	1,257,000
2022-09-08	1.180	1.180	1.120	1.180	1.180	557,000
2022-09-07	1.160	1.170	1.110	1.170	1.170	824,000
2022-09-06	1.060	1.150	1.060	1.150	1.150	761,000
2022-09-05	1.130	1.130	1.050	1.120	1.120	1,098,000
2022-09-02	1.160	1.160	1.090	1.110	1.110	722,000
2022-09-01	1.090	1.170	1.080	1.140	1.140	761,000
2022-08-31	1.170	1.170	1.120	1.130	1.130	759,000
2022-08-30	1.180	1.180	1.120	1.160	1.160	866,000
2022-08-29	1.180	1.180	1.120	1.180	1.180	757,000

← NewerPage 17 of 21 · 1,234 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.