Reach New Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.280	0.285	0.280	0.285	5.700	230,000
2025-02-06	0.300	0.300	0.280	0.280	5.600	2,210,000
2025-02-05	0.300	0.300	0.285	0.295	5.900	330,000
2025-02-04	0.305	0.305	0.285	0.300	6.000	550,000
2025-02-03	0.315	0.315	0.295	0.300	6.000	200,000
2025-01-28	0.320	0.325	0.320	0.325	6.500	210,000
2025-01-27	0.320	0.320	0.305	0.320	6.400	60,000
2025-01-24	0.310	0.325	0.290	0.315	6.300	2,190,000
2025-01-23	0.305	0.310	0.295	0.310	6.200	760,000
2025-01-22	0.335	0.350	0.285	0.305	6.100	1,360,000
2025-01-21	0.350	0.350	0.335	0.335	6.700	290,000
2025-01-20	0.360	0.360	0.345	0.350	7.000	310,000
2025-01-17	0.360	0.365	0.345	0.360	7.200	1,060,000
2025-01-16	0.370	0.370	0.350	0.365	7.300	620,000
2025-01-15	0.365	0.375	0.350	0.360	7.200	570,000
2025-01-14	0.360	0.360	0.350	0.360	7.200	40,000
2025-01-13	0.350	0.365	0.350	0.355	7.100	370,000
2025-01-10	0.365	0.365	0.340	0.355	7.100	540,000
2025-01-09	0.370	0.370	0.350	0.355	7.100	430,000
2025-01-08	0.380	0.380	0.355	0.365	7.300	510,000
2025-01-07	0.395	0.395	0.360	0.370	7.400	370,000
2025-01-06	0.370	0.370	0.360	0.370	7.400	190,000
2025-01-03	0.375	0.385	0.365	0.370	7.400	410,000
2025-01-02	0.380	0.380	0.365	0.370	7.400	180,000
2024-12-31	0.380	0.380	0.370	0.380	7.600	130,000
2024-12-30	0.380	0.380	0.370	0.375	7.500	540,000
2024-12-27	0.385	0.400	0.375	0.375	7.500	1,930,000
2024-12-24	0.390	0.390	0.375	0.385	7.700	530,000
2024-12-23	0.380	0.395	0.380	0.380	7.600	840,000
2024-12-20	0.400	0.405	0.385	0.400	8.000	690,000
2024-12-19	0.440	0.440	0.390	0.405	8.100	1,220,000
2024-12-18	0.380	0.420	0.380	0.410	8.200	3,930,000
2024-12-17	0.390	0.395	0.370	0.385	7.700	440,000
2024-12-16	0.420	0.435	0.395	0.395	7.900	2,450,000
2024-12-13	0.455	0.465	0.400	0.425	8.500	3,440,000
2024-12-12	0.380	0.450	0.380	0.450	9.000	7,940,000
2024-12-11	0.370	0.400	0.365	0.375	7.500	3,880,000
2024-12-10	0.365	0.380	0.365	0.370	7.400	4,370,000
2024-12-09	0.365	0.370	0.365	0.365	7.300	1,130,000
2024-12-06	0.365	0.365	0.355	0.365	7.300	620,000
2024-12-05	0.365	0.370	0.355	0.360	7.200	1,480,000
2024-12-04	0.360	0.385	0.360	0.360	7.200	1,460,000
2024-12-03	0.350	0.360	0.350	0.360	7.200	1,470,000
2024-12-02	0.350	0.350	0.335	0.350	7.000	380,000
2024-11-29	0.360	0.360	0.340	0.345	6.900	270,000
2024-11-28	0.360	0.360	0.320	0.350	7.000	570,000
2024-11-27	0.365	0.365	0.350	0.355	7.100	350,000
2024-11-26	0.365	0.365	0.350	0.365	7.300	1,160,000
2024-11-25	0.380	0.380	0.350	0.360	7.200	1,820,000
2024-11-22	0.375	0.390	0.375	0.380	7.600	2,630,000
2024-11-21	0.370	0.380	0.360	0.375	7.500	1,930,000
2024-11-20	0.350	0.380	0.345	0.370	7.400	2,380,000
2024-11-19	0.370	0.370	0.340	0.350	7.000	7,890,000
2024-11-18	0.370	0.375	0.370	0.370	7.400	120,000
2024-11-15	0.365	0.375	0.360	0.370	7.400	510,000
2024-11-14	0.375	0.380	0.360	0.370	7.400	450,000
2024-11-13	0.380	0.385	0.370	0.375	7.500	1,780,000
2024-11-12	0.400	0.400	0.370	0.380	7.600	4,190,000
2024-11-11	0.395	0.400	0.380	0.400	8.000	2,010,000
2024-11-08	0.390	0.410	0.385	0.385	7.700	2,420,000

← NewerPage 8 of 21 · 1,233 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.