Radiance Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.150	2.260	2.130	2.200	2.200	2,143,000
2024-05-14	2.250	2.250	2.040	2.100	2.100	2,077,000
2024-05-13	2.450	2.450	2.080	2.120	2.120	2,288,000
2024-05-10	2.270	2.370	2.160	2.290	2.290	2,278,000
2024-05-09	2.500	2.500	2.200	2.240	2.240	3,581,880
2024-05-08	2.320	2.720	2.250	2.310	2.310	8,983,000
2024-05-07	2.230	2.260	2.150	2.200	2.200	801,000
2024-05-06	2.300	2.380	2.240	2.240	2.240	1,081,000
2024-05-03	2.250	2.300	2.110	2.300	2.300	820,000
2024-05-02	2.150	2.230	2.000	2.200	2.200	729,000
2024-04-30	2.100	2.150	2.050	2.130	2.130	1,084,000
2024-04-29	2.020	2.250	2.020	2.100	2.100	1,867,000
2024-04-26	2.020	2.160	2.020	2.030	2.030	1,508,000
2024-04-25	2.110	2.110	1.950	2.060	2.060	941,000
2024-04-24	2.060	2.140	2.000	2.010	2.010	943,000
2024-04-23	2.100	2.110	2.040	2.060	2.060	699,000
2024-04-22	2.060	2.140	2.050	2.100	2.100	1,479,000
2024-04-19	2.100	2.160	2.050	2.050	2.050	1,330,000
2024-04-18	2.120	2.150	2.020	2.070	2.070	1,652,871
2024-04-17	2.270	2.270	2.100	2.120	2.120	1,542,000
2024-04-16	2.240	2.480	2.230	2.270	2.270	2,029,000
2024-04-15	2.480	2.520	2.240	2.490	2.490	3,474,000
2024-04-12	2.150	2.270	2.070	2.240	2.240	1,879,000
2024-04-11	2.080	2.180	2.030	2.120	2.120	1,655,000
2024-04-10	2.050	2.150	2.050	2.120	2.120	1,409,000
2024-04-09	2.250	2.250	2.020	2.090	2.090	1,336,000
2024-04-08	2.140	2.140	1.950	2.050	2.050	1,428,000
2024-04-05	2.030	2.080	1.980	1.980	1.980	1,712,000
2024-04-03	2.010	2.060	1.960	2.050	2.050	1,439,000
2024-04-02	2.010	2.070	1.960	2.050	2.050	1,684,000
2024-03-28	2.000	2.080	1.980	1.980	1.980	1,273,000
2024-03-27	2.180	2.180	1.960	2.000	2.000	1,998,000
2024-03-26	1.960	2.040	1.860	2.020	2.020	3,536,000
2024-03-25	2.230	2.230	1.940	1.990	1.990	2,563,000
2024-03-22	1.740	2.500	1.740	2.020	2.020	11,891,000
2024-03-21	1.850	1.970	1.680	1.810	1.810	5,191,000
2024-03-20	1.890	1.960	1.800	1.960	1.960	2,048,000
2024-03-19	2.000	2.250	1.730	1.890	1.890	4,823,000
2024-03-18	1.750	2.000	1.730	2.000	2.000	8,975,000
2024-03-15	1.830	1.830	1.730	1.790	1.790	2,607,000
2024-03-14	1.760	1.760	1.690	1.730	1.730	1,903,000
2024-03-13	1.930	1.950	1.770	1.770	1.770	1,897,000
2024-03-12	1.810	1.950	1.810	1.950	1.950	2,045,000
2024-03-11	1.850	1.860	1.750	1.850	1.850	1,232,000
2024-03-08	1.750	1.810	1.750	1.800	1.800	1,353,000
2024-03-07	1.890	1.890	1.760	1.810	1.810	1,905,000
2024-03-06	1.770	1.860	1.760	1.850	1.850	1,181,000
2024-03-05	1.960	1.960	1.800	1.820	1.820	2,519,000
2024-03-04	2.090	2.140	1.960	1.980	1.980	1,395,000
2024-03-01	2.100	2.170	1.940	2.120	2.120	5,386,753
2024-02-29	2.390	2.390	2.120	2.140	2.140	2,236,840
2024-02-28	2.400	2.420	2.360	2.360	2.360	4,212,000
2024-02-27	2.530	2.530	2.370	2.420	2.420	3,929,000
2024-02-26	2.500	2.570	2.460	2.550	2.550	3,736,000
2024-02-23	2.430	2.520	2.430	2.460	2.460	2,878,000
2024-02-22	2.500	2.600	2.380	2.400	2.400	2,247,000
2024-02-21	2.460	2.560	2.410	2.520	2.520	2,219,000
2024-02-20	2.700	2.700	2.450	2.490	2.490	1,539,000
2024-02-19	2.600	2.740	2.390	2.440	2.440	2,331,000
2024-02-16	2.480	2.620	2.450	2.550	2.550	1,556,000

← NewerPage 11 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.