Redsun Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.190	1.190	1.120	1.180	1.180	665,000
2022-08-25	1.160	1.180	1.100	1.150	1.150	708,000
2022-08-24	1.190	1.190	1.120	1.170	1.170	625,000
2022-08-23	1.130	1.170	1.120	1.170	1.170	699,000
2022-08-22	1.210	1.230	1.150	1.150	1.150	723,000
2022-08-19	1.140	1.160	1.110	1.140	1.140	812,000
2022-08-18	1.140	1.180	1.120	1.140	1.140	941,000
2022-08-17	1.140	1.210	1.130	1.140	1.140	1,241,000
2022-08-16	1.110	1.240	1.070	1.140	1.140	3,273,578
2022-08-15	1.100	1.120	1.040	1.080	1.080	846,000
2022-08-12	1.070	1.130	1.040	1.100	1.100	1,651,000
2022-08-11	1.070	1.090	1.040	1.090	1.090	1,640,000
2022-08-10	1.270	1.270	1.070	1.090	1.090	4,069,350
2022-08-09	1.310	1.310	1.260	1.280	1.280	1,230,000
2022-08-08	1.330	1.380	1.260	1.310	1.310	1,186,000
2022-08-05	1.330	1.340	1.230	1.330	1.330	1,066,000
2022-08-04	1.370	1.370	1.270	1.330	1.330	835,000
2022-08-03	1.260	1.400	1.250	1.310	1.310	1,127,000
2022-08-02	1.490	1.490	1.340	1.340	1.340	452,000
2022-08-01	1.480	1.500	1.410	1.450	1.450	962,000
2022-07-29	1.550	1.550	1.420	1.440	1.440	894,000
2022-07-28	1.540	1.540	1.480	1.500	1.500	611,008
2022-07-27	1.570	1.580	1.480	1.530	1.530	802,992
2022-07-26	1.620	1.640	1.550	1.580	1.580	821,000
2022-07-25	1.560	1.670	1.450	1.610	1.610	1,475,000
2022-07-22	1.610	1.690	1.440	1.550	1.550	4,368,000
2022-07-21	1.830	1.830	1.580	1.620	1.620	856,000
2022-07-20	1.900	1.900	1.740	1.780	1.780	509,000
2022-07-19	2.020	2.020	1.820	1.820	1.820	405,000
2022-07-18	1.900	1.970	1.810	1.960	1.960	741,000
2022-07-15	2.100	2.120	1.800	1.810	1.810	1,194,000
2022-07-14	2.310	2.310	2.000	2.040	2.040	1,659,000
2022-07-13	2.290	2.320	1.800	2.110	2.110	1,822,000
2022-07-12	2.390	2.390	2.300	2.300	2.300	372,000
2022-07-11	2.430	2.500	2.230	2.390	2.390	1,945,000
2022-07-08	2.600	2.610	2.470	2.500	2.500	756,000
2022-07-07	2.660	2.660	2.560	2.610	2.610	313,000
2022-07-06	2.630	2.630	2.490	2.520	2.520	547,000
2022-07-05	2.610	2.630	2.580	2.610	2.610	362,070
2022-07-04	2.560	2.610	2.560	2.600	2.600	374,000
2022-06-30	2.590	2.610	2.570	2.570	2.570	235,000
2022-06-29	2.580	2.600	2.550	2.580	2.580	139,000
2022-06-28	2.560	2.570	2.550	2.570	2.570	152,000
2022-06-27	2.540	2.550	2.540	2.550	2.550	179,000
2022-06-24	2.450	2.530	2.450	2.530	2.530	393,714
2022-06-23	2.490	2.540	2.470	2.520	2.520	315,000
2022-06-22	2.510	2.520	2.470	2.480	2.480	277,000
2022-06-21	2.490	2.520	2.490	2.520	2.520	321,000
2022-06-20	2.470	2.490	2.470	2.490	2.490	264,000
2022-06-17	2.450	2.470	2.420	2.470	2.470	649,000
2022-06-16	2.470	2.470	2.460	2.470	2.470	548,000
2022-06-15	2.460	2.470	2.440	2.460	2.460	567,997
2022-06-14	2.420	2.460	2.410	2.460	2.460	432,000
2022-06-13	2.430	2.450	2.400	2.440	2.440	575,000
2022-06-10	2.460	2.460	2.410	2.430	2.430	482,000
2022-06-09	2.440	2.460	2.420	2.460	2.460	403,000
2022-06-08	2.430	2.440	2.390	2.440	2.440	498,000
2022-06-07	2.410	2.440	2.400	2.430	2.430	707,000
2022-06-06	2.430	2.430	2.370	2.390	2.390	2,114,000
2022-06-02	2.420	2.420	2.380	2.390	2.390	2,374,000

← NewerPage 18 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.