Redsun Properties Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.250	2.250	2.170	2.180	2.180	656,000
2022-03-01	2.240	2.240	2.230	2.230	2.230	483,000
2022-02-28	2.250	2.250	2.230	2.240	2.240	635,000
2022-02-25	2.300	2.300	2.230	2.240	2.240	1,398,000
2022-02-24	2.330	2.330	2.210	2.260	2.260	1,825,000
2022-02-23	2.340	2.340	2.240	2.330	2.330	1,117,000
2022-02-22	2.380	2.380	2.330	2.340	2.340	827,000
2022-02-21	2.440	2.450	2.380	2.390	2.390	4,661,000
2022-02-18	2.430	2.450	2.420	2.430	2.430	1,058,000
2022-02-17	2.450	2.450	2.400	2.400	2.400	26,398,000
2022-02-16	2.500	2.510	2.440	2.440	2.440	866,000
2022-02-15	2.570	2.570	2.490	2.500	2.500	966,000
2022-02-14	2.680	2.700	2.580	2.590	2.590	645,000
2022-02-11	2.730	2.740	2.680	2.690	2.690	1,773,000
2022-02-10	2.700	2.740	2.690	2.700	2.700	2,389,000
2022-02-09	2.690	2.750	2.670	2.670	2.670	1,990,000
2022-02-08	2.690	2.780	2.670	2.670	2.670	2,062,000
2022-02-07	2.680	2.700	2.650	2.680	2.680	2,378,000
2022-02-04	2.650	2.680	2.650	2.680	2.680	795,000
2022-01-31	2.650	2.650	2.610	2.650	2.650	497,000
2022-01-28	2.570	2.650	2.540	2.650	2.650	1,060,950
2022-01-27	2.580	2.590	2.530	2.540	2.540	601,000
2022-01-26	2.580	2.650	2.560	2.560	2.560	2,116,000
2022-01-25	2.560	2.590	2.550	2.550	2.550	1,578,000
2022-01-24	2.570	2.580	2.550	2.550	2.550	26,049,000
2022-01-21	2.540	2.570	2.540	2.550	2.550	2,193,000
2022-01-20	2.570	2.590	2.510	2.540	2.540	556,000
2022-01-19	2.570	2.590	2.540	2.540	2.540	747,000
2022-01-18	2.540	2.650	2.530	2.540	2.540	2,929,000
2022-01-17	2.530	2.600	2.490	2.540	2.540	2,582,000
2022-01-14	2.490	2.580	2.480	2.530	2.530	2,749,000
2022-01-13	2.520	2.540	2.470	2.480	2.480	1,475,000
2022-01-12	2.520	2.540	2.480	2.530	2.530	2,515,000
2022-01-11	2.490	2.550	2.480	2.480	2.480	1,694,000
2022-01-10	2.450	2.500	2.410	2.480	2.480	2,452,000
2022-01-07	2.410	2.460	2.380	2.450	2.450	1,560,000
2022-01-06	2.420	2.420	2.380	2.400	2.400	1,688,000
2022-01-05	2.380	2.440	2.350	2.410	2.410	2,687,000
2022-01-04	2.290	2.360	2.280	2.360	2.360	2,941,000
2022-01-03	2.190	2.320	2.190	2.250	2.250	985,000
2021-12-31	2.330	2.330	2.180	2.190	2.190	818,000
2021-12-30	2.280	2.330	2.270	2.310	2.310	261,000
2021-12-29	2.220	2.280	2.210	2.230	2.230	301,000
2021-12-28	2.180	2.230	2.180	2.220	2.220	1,441,000
2021-12-24	2.210	2.210	2.170	2.190	2.190	524,000
2021-12-23	2.210	2.210	2.150	2.170	2.170	458,000
2021-12-22	2.200	2.200	2.140	2.150	2.150	462,000
2021-12-21	2.170	2.170	2.120	2.150	2.150	640,000
2021-12-20	2.200	2.200	2.110	2.120	2.120	568,000
2021-12-17	2.120	2.170	2.120	2.170	2.170	2,526,000
2021-12-16	2.160	2.160	2.120	2.120	2.120	1,263,000
2021-12-15	2.170	2.170	2.070	2.120	2.120	687,000
2021-12-14	2.210	2.210	2.100	2.120	2.120	1,717,000
2021-12-13	2.230	2.250	2.190	2.210	2.210	945,000
2021-12-10	2.240	2.280	2.210	2.230	2.230	1,908,000
2021-12-09	2.180	2.250	2.170	2.240	2.240	3,548,000
2021-12-08	2.180	2.180	2.120	2.120	2.120	3,819,148
2021-12-07	2.180	2.180	2.150	2.170	2.170	2,363,000
2021-12-06	2.150	2.180	2.130	2.150	2.150	32,874,000
2021-12-03	2.130	2.160	2.100	2.150	2.150	5,550,000

← NewerPage 20 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.