Redsun Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.410	2.410	2.390	2.410	2.410	673,000
2022-05-31	2.440	2.440	2.380	2.410	2.410	2,314,000
2022-05-30	2.440	2.440	2.390	2.410	2.410	1,868,000
2022-05-27	2.480	2.480	2.400	2.430	2.430	700,000
2022-05-26	2.420	2.460	2.400	2.450	2.450	834,000
2022-05-25	2.510	2.520	2.400	2.440	2.440	1,384,000
2022-05-24	2.540	2.540	2.500	2.520	2.520	856,000
2022-05-23	2.550	2.560	2.500	2.500	2.500	1,665,000
2022-05-20	2.560	2.570	2.500	2.540	2.540	1,131,000
2022-05-19	2.650	2.650	2.490	2.530	2.530	1,627,000
2022-05-18	2.600	2.600	2.560	2.570	2.570	951,000
2022-05-17	2.700	2.700	2.600	2.600	2.600	700,000
2022-05-16	2.640	2.660	2.620	2.630	2.630	737,000
2022-05-13	2.610	2.630	2.590	2.600	2.600	1,230,000
2022-05-12	2.640	2.650	2.580	2.600	2.600	535,000
2022-05-11	2.650	2.660	2.590	2.590	2.590	1,464,000
2022-05-10	2.650	2.690	2.610	2.650	2.650	1,761,000
2022-05-06	2.700	2.700	2.620	2.650	2.650	1,478,000
2022-05-05	2.790	2.790	2.700	2.700	2.700	1,137,000
2022-05-04	2.810	2.810	2.720	2.790	2.790	564,000
2022-05-03	2.800	2.820	2.750	2.810	2.810	252,755
2022-04-29	2.750	2.760	2.710	2.750	2.750	259,000
2022-04-28	2.690	2.750	2.670	2.750	2.750	204,414
2022-04-27	2.700	2.710	2.680	2.690	2.690	1,331,000
2022-04-26	2.730	2.730	2.690	2.700	2.700	795,000
2022-04-25	2.730	2.820	2.660	2.690	2.690	2,016,000
2022-04-22	2.780	2.780	2.700	2.730	2.730	3,322,000
2022-04-21	2.750	2.750	2.680	2.710	2.710	2,123,000
2022-04-20	2.820	2.820	2.730	2.730	2.730	758,000
2022-04-19	2.820	2.820	2.750	2.790	2.790	1,794,000
2022-04-14	2.820	2.830	2.800	2.800	2.800	1,135,000
2022-04-13	2.810	2.830	2.800	2.810	2.810	1,503,000
2022-04-12	2.790	2.840	2.790	2.800	2.800	1,825,000
2022-04-11	2.790	2.810	2.720	2.790	2.790	2,250,000
2022-04-08	2.730	2.790	2.730	2.790	2.790	1,426,000
2022-04-07	2.770	2.810	2.740	2.750	2.750	726,000
2022-04-06	2.800	2.850	2.760	2.770	2.770	1,780,132
2022-04-04	2.670	2.840	2.670	2.760	2.760	749,000
2022-04-01	2.610	2.710	2.600	2.670	2.670	520,000
2022-03-31	2.580	2.660	2.510	2.610	2.610	905,000
2022-03-30	2.400	2.600	2.400	2.580	2.580	2,002,738
2022-03-29	2.420	2.500	2.400	2.480	2.480	1,809,000
2022-03-28	2.430	2.430	2.350	2.420	2.420	795,000
2022-03-25	2.490	2.490	2.430	2.440	2.440	1,075,000
2022-03-24	2.570	2.570	2.470	2.490	2.490	1,065,000
2022-03-23	2.530	2.600	2.530	2.570	2.570	1,432,000
2022-03-22	2.440	2.530	2.430	2.530	2.530	1,584,000
2022-03-21	2.440	2.500	2.380	2.420	2.420	1,236,000
2022-03-18	2.390	2.430	2.380	2.410	2.410	1,712,000
2022-03-17	2.170	2.400	2.140	2.390	2.390	3,933,000
2022-03-16	2.010	2.160	1.990	2.150	2.150	3,557,000
2022-03-15	2.060	2.060	1.980	1.990	1.990	1,365,000
2022-03-14	2.110	2.110	2.050	2.060	2.060	725,000
2022-03-11	2.120	2.120	2.100	2.110	2.110	520,000
2022-03-10	2.100	2.120	2.100	2.120	2.120	781,000
2022-03-09	2.120	2.120	2.060	2.070	2.070	683,000
2022-03-08	2.170	2.170	2.070	2.090	2.090	664,000
2022-03-07	2.170	2.170	2.110	2.120	2.120	519,000
2022-03-04	2.180	2.190	2.150	2.170	2.170	467,000
2022-03-03	2.180	2.200	2.040	2.180	2.180	1,031,000

← NewerPage 19 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.