Reach New Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.212	0.212	0.210	0.210	4.200	270,000
2022-08-25	0.214	0.230	0.214	0.230	4.600	20,000
2022-08-24	0.220	0.220	0.215	0.215	4.300	90,000
2022-08-23	0.228	0.235	0.223	0.235	4.700	320,000
2022-08-22	0.240	0.240	0.229	0.229	4.580	180,000
2022-08-19	0.241	0.248	0.239	0.248	4.960	50,000
2022-08-18	0.243	0.243	0.242	0.242	4.840	40,000
2022-08-17	0.244	0.255	0.241	0.244	4.880	120,000
2022-08-16	0.244	0.245	0.244	0.245	4.900	50,000
2022-08-15	0.246	0.255	0.245	0.245	4.900	70,000
2022-08-12	0.250	0.250	0.250	0.250	5.000	10,000
2022-08-11	0.246	0.255	0.246	0.250	5.000	100,000
2022-08-10	0.245	0.247	0.245	0.247	4.940	30,000
2022-08-09	0.245	0.250	0.245	0.246	4.920	50,000
2022-08-08	0.246	0.248	0.245	0.247	4.940	190,000
2022-08-05	0.260	0.260	0.247	0.247	4.940	550,000
2022-08-04	0.270	0.270	0.250	0.270	5.400	340,000
2022-08-03	0.295	0.295	0.265	0.270	5.400	100,000
2022-08-02	0.300	0.300	0.275	0.285	5.700	130,000
2022-08-01	0.325	0.325	0.325	0.325	6.500	190,000
2022-07-29	0.330	0.345	0.295	0.315	6.300	110,000
2022-07-28	0.270	0.320	0.270	0.310	6.200	60,000
2022-07-27	0.260	0.270	0.260	0.270	5.400	10,000
2022-07-26	0.280	0.280	0.270	0.270	5.400	170,000
2022-07-25	0.305	0.305	0.290	0.290	5.800	450,000
2022-07-22	0.330	0.355	0.315	0.315	6.300	490,000
2022-07-21	0.410	0.410	0.350	0.350	7.000	480,000
2022-07-20	0.420	0.425	0.390	0.390	7.800	90,000
2022-07-19	0.385	0.430	0.385	0.405	8.100	50,000
2022-07-18	0.445	0.445	0.425	0.425	8.500	30,000
2022-07-15	0.420	0.475	0.415	0.435	8.700	1,220,000
2022-07-14	0.455	0.455	0.430	0.430	8.600	310,000
2022-07-13	0.450	0.450	0.430	0.440	8.800	210,000
2022-07-12	0.430	0.440	0.420	0.435	8.700	250,000
2022-07-11	0.430	0.450	0.430	0.445	8.900	322,000
2022-07-08	0.375	0.420	0.375	0.420	8.400	1,240,000
2022-07-07	0.360	0.380	0.355	0.355	7.100	1,010,000
2022-07-06	0.335	0.380	0.335	0.365	7.300	310,000
2022-07-05	0.330	0.395	0.330	0.370	7.400	140,000
2022-07-04	0.360	0.380	0.350	0.380	7.600	120,000
2022-06-30	0.360	0.360	0.340	0.360	7.200	130,000
2022-06-29	0.365	0.385	0.365	0.380	7.600	40,000
2022-06-28	0.370	0.395	0.310	0.365	7.300	720,000
2022-06-27	0.445	0.445	0.370	0.375	7.500	370,000
2022-06-24	0.380	0.405	0.355	0.360	7.200	480,000
2022-06-23	0.470	0.470	0.415	0.415	8.300	380,000
2022-06-22	0.510	0.510	0.465	0.465	9.300	210,000
2022-06-21	0.490	0.510	0.485	0.490	9.800	1,160,000
2022-06-20	0.470	0.500	0.470	0.490	9.800	1,770,000
2022-06-17	0.415	0.470	0.405	0.470	9.400	2,320,000
2022-06-16	0.385	0.410	0.385	0.410	8.200	2,970,000
2022-06-15	0.360	0.380	0.355	0.380	7.600	1,090,000
2022-06-14	0.355	0.365	0.340	0.360	7.200	1,090,000
2022-06-13	0.350	0.360	0.330	0.350	7.000	1,200,000
2022-06-10	0.315	0.355	0.315	0.330	6.600	360,000
2022-06-09	0.325	0.345	0.265	0.320	6.400	2,020,000
2022-06-08	0.390	0.400	0.315	0.330	6.600	3,130,000
2022-06-07	0.405	0.420	0.365	0.400	8.000	1,080,000
2022-06-06	0.425	0.470	0.400	0.415	8.300	3,664,000
2022-06-02	0.400	0.420	0.380	0.420	8.400	2,080,000

← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.