Reach New Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.305	0.305	0.300	0.300	0.300	60,000
2026-07-28	0.315	0.315	0.315	0.315	0.315	0
2026-07-27	0.310	0.315	0.310	0.315	0.315	30,000
2026-07-24	0.315	0.320	0.315	0.320	0.320	20,000
2026-07-23	0.335	0.335	0.335	0.335	0.335	0
2026-07-22	0.330	0.335	0.330	0.335	0.335	20,000
2026-07-21	0.320	0.340	0.320	0.340	0.340	30,000
2026-07-20	0.345	0.345	0.345	0.345	0.345	20,000
2026-07-17	0.330	0.365	0.330	0.340	0.340	70,500
2026-07-16	0.355	0.360	0.355	0.360	0.360	39,500
2026-07-15	0.355	0.355	0.355	0.355	0.355	21,000
2026-07-14	0.350	0.350	0.350	0.350	0.350	40,000
2026-07-13	0.320	0.345	0.320	0.345	0.345	80,000
2026-07-10	0.315	0.335	0.270	0.315	0.315	10,000
2026-07-09	0.025	0.315	0.023	0.315	0.315	0
2026-07-08	0.315	0.315	0.315	0.315	0.315	500
2026-07-06	0.340	0.340	0.320	0.320	0.320	31,000
2026-07-03	0.330	0.330	0.330	0.330	0.330	1,500
2026-07-02	0.360	0.360	0.360	0.360	0.360	4,500
2026-06-30	0.320	0.355	0.320	0.355	0.355	19,000
2026-06-29	0.365	0.365	0.300	0.310	0.310	161,000
2026-06-26	0.425	0.425	0.365	0.365	0.365	34,500
2026-06-25	0.400	0.420	0.400	0.420	0.420	33,500
2026-06-24	0.435	0.435	0.400	0.400	0.400	173,500
2026-06-23	0.430	0.470	0.430	0.455	0.455	137,500
2026-06-22	0.025	0.026	0.023	0.024	0.480	3,090,000
2026-06-18	0.023	0.023	0.023	0.023	0.460	0
2026-06-17	0.022	0.024	0.021	0.023	0.460	170,000
2026-06-16	0.026	0.026	0.023	0.023	0.460	2,260,000
2026-06-15	0.025	0.026	0.025	0.026	0.520	760,000
2026-06-12	0.024	0.025	0.023	0.025	0.500	2,020,000
2026-06-11	0.026	0.026	0.023	0.026	0.520	4,140,000
2026-06-10	0.026	0.026	0.023	0.025	0.500	1,090,000
2026-06-09	0.026	0.026	0.024	0.024	0.480	770,000
2026-06-08	0.026	0.026	0.026	0.026	0.520	0
2026-06-05	0.024	0.026	0.024	0.026	0.520	3,000,000
2026-06-04	0.023	0.024	0.021	0.024	0.480	43,780,000
2026-06-03	0.022	0.024	0.021	0.023	0.460	5,520,000
2026-06-02	0.030	0.031	0.020	0.021	0.420	139,970,000
2026-06-01	0.030	0.030	0.028	0.030	0.600	950,000
2026-05-29	0.029	0.030	0.028	0.030	0.600	3,600,000
2026-05-28	0.028	0.032	0.028	0.029	0.580	2,430,000
2026-05-27	0.032	0.032	0.030	0.030	0.600	1,660,000
2026-05-26	0.029	0.033	0.029	0.033	0.660	2,950,000
2026-05-22	0.031	0.031	0.028	0.029	0.580	6,830,000
2026-05-21	0.032	0.032	0.029	0.031	0.620	6,220,000
2026-05-20	0.041	0.042	0.032	0.033	0.660	10,400,000
2026-05-19	0.044	0.044	0.036	0.041	0.820	6,090,000
2026-05-18	0.057	0.057	0.041	0.043	0.860	25,320,000
2026-05-15	0.046	0.087	0.046	0.067	1.340	63,950,000
2026-05-14	0.034	0.047	0.034	0.044	0.880	9,430,000
2026-05-13	0.031	0.034	0.031	0.033	0.660	2,890,000
2026-05-12	0.032	0.034	0.031	0.033	0.660	3,660,000
2026-05-11	0.031	0.033	0.030	0.032	0.640	2,180,000
2026-05-08	0.033	0.033	0.030	0.031	0.620	5,000,000
2026-05-07	0.031	0.041	0.031	0.034	0.680	11,430,000
2026-05-06	0.030	0.045	0.029	0.031	0.620	32,500,002
2026-05-05	0.025	0.026	0.023	0.024	0.480	3,630,000
2026-05-04	0.025	0.025	0.024	0.024	0.480	1,710,000
2026-04-30	0.026	0.027	0.024	0.024	0.480	12,380,000

← NewerPage 2 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.