Radiance Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.370	2.400	2.300	2.320	2.320	988,000
2024-08-09	2.350	2.530	2.310	2.420	2.420	3,067,000
2024-08-08	2.310	2.490	2.280	2.320	2.320	2,222,000
2024-08-07	2.310	2.340	2.280	2.310	2.310	666,000
2024-08-06	2.290	2.450	2.290	2.340	2.340	778,000
2024-08-05	2.370	2.440	2.300	2.300	2.300	777,000
2024-08-02	2.270	2.400	2.250	2.340	2.340	835,000
2024-08-01	2.410	2.490	2.310	2.320	2.320	754,000
2024-07-31	2.250	2.440	2.240	2.400	2.400	1,286,000
2024-07-30	2.330	2.360	2.250	2.250	2.250	1,183,000
2024-07-29	2.300	2.360	2.240	2.330	2.330	1,063,000
2024-07-26	2.210	2.340	2.190	2.280	2.280	907,000
2024-07-25	2.360	2.420	2.270	2.290	2.290	1,193,000
2024-07-24	2.450	2.450	2.290	2.360	2.360	1,114,000
2024-07-23	2.500	2.540	2.380	2.400	2.400	1,209,000
2024-07-22	2.520	2.530	2.440	2.460	2.460	925,000
2024-07-19	2.690	2.690	2.500	2.510	2.510	1,113,000
2024-07-18	2.680	2.680	2.590	2.670	2.670	1,571,000
2024-07-17	2.650	2.730	2.650	2.650	2.650	2,085,000
2024-07-16	2.640	2.790	2.630	2.640	2.640	2,445,000
2024-07-15	2.720	2.720	2.620	2.620	2.620	1,868,000
2024-07-12	2.670	2.900	2.640	2.720	2.720	6,221,000
2024-07-11	2.640	2.650	2.540	2.620	2.620	2,372,000
2024-07-10	2.620	2.620	2.520	2.540	2.540	786,000
2024-07-09	2.630	2.650	2.530	2.610	2.610	1,195,000
2024-07-08	2.710	2.710	2.540	2.600	2.600	1,430,000
2024-07-05	2.740	2.740	2.610	2.670	2.670	2,071,000
2024-07-04	2.750	2.750	2.680	2.680	2.680	1,376,000
2024-07-03	2.780	2.780	2.640	2.710	2.710	3,042,000
2024-07-02	2.830	2.850	2.680	2.680	2.680	4,487,000
2024-06-28	2.780	2.780	2.660	2.670	2.670	2,371,000
2024-06-27	2.750	2.820	2.670	2.730	2.730	4,294,000
2024-06-26	2.780	2.790	2.650	2.700	2.700	3,565,000
2024-06-25	2.660	2.930	2.660	2.750	2.750	8,476,000
2024-06-24	2.810	2.860	2.630	2.790	2.790	3,449,000
2024-06-21	2.790	2.900	2.700	2.800	2.800	5,558,000
2024-06-20	2.980	2.980	2.760	2.760	2.760	4,950,000
2024-06-19	2.970	3.090	2.940	2.960	2.960	6,901,000
2024-06-18	3.080	3.180	2.950	2.960	2.960	6,554,000
2024-06-17	3.220	3.220	3.020	3.060	3.060	6,747,000
2024-06-14	3.120	3.470	3.110	3.230	3.230	23,427,000
2024-06-13	3.190	3.300	3.080	3.160	3.160	9,661,000
2024-06-12	3.090	3.200	3.020	3.080	3.080	10,518,000
2024-06-11	3.150	3.380	2.930	3.080	3.080	17,959,000
2024-06-07	3.130	3.550	3.020	3.150	3.150	31,182,000
2024-06-06	3.240	3.290	2.870	2.950	2.950	7,551,000
2024-06-05	3.300	3.500	3.020	3.130	3.130	14,452,000
2024-06-04	2.730	3.580	2.700	3.290	3.290	41,522,000
2024-06-03	2.830	2.940	2.670	2.720	2.720	7,657,000
2024-05-31	3.060	3.250	2.800	2.810	2.810	11,888,980
2024-05-30	3.260	3.330	2.950	3.010	3.010	8,061,000
2024-05-29	3.370	3.940	3.250	3.260	3.260	25,262,000
2024-05-28	3.690	3.860	3.180	3.320	3.320	17,925,000
2024-05-27	3.350	4.400	3.210	3.580	3.580	57,237,000
2024-05-24	3.840	4.170	3.100	3.210	3.210	20,637,000
2024-05-23	2.260	4.200	2.260	4.000	4.000	69,653,008
2024-05-22	2.220	2.340	2.190	2.190	2.190	1,219,000
2024-05-21	2.230	2.340	2.210	2.210	2.210	861,000
2024-05-20	2.340	2.390	2.270	2.330	2.330	923,000
2024-05-17	2.260	2.380	2.200	2.330	2.330	2,212,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-31	0.1600 HKD
2021-05-24	0.3200 HKD

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