Radiance Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.750 | 2.780 | 2.530 | 2.580 | 2.580 | 991,000 |
| 2024-02-14 | 2.530 | 2.750 | 2.390 | 2.650 | 2.650 | 1,135,000 |
| 2024-02-09 | 2.720 | 2.770 | 2.490 | 2.590 | 2.590 | 1,522,000 |
| 2024-02-08 | 2.680 | 4.200 | 2.680 | 2.720 | 2.720 | 19,839,000 |
| 2024-02-07 | 2.720 | 2.800 | 2.430 | 2.450 | 2.450 | 920,000 |
| 2024-02-06 | 2.690 | 2.690 | 2.420 | 2.650 | 2.650 | 1,864,144 |
| 2024-02-05 | 3.000 | 3.000 | 2.420 | 2.570 | 2.570 | 2,046,000 |
| 2024-02-02 | 2.930 | 3.060 | 2.850 | 3.020 | 3.020 | 1,067,000 |
| 2024-02-01 | 3.050 | 3.050 | 2.830 | 2.860 | 2.860 | 1,131,000 |
| 2024-01-31 | 3.200 | 3.200 | 2.650 | 3.020 | 3.020 | 1,621,000 |
| 2024-01-30 | 3.250 | 3.250 | 2.810 | 2.840 | 2.840 | 1,004,000 |
| 2024-01-29 | 3.320 | 3.320 | 3.140 | 3.160 | 3.160 | 778,000 |
| 2024-01-26 | 3.400 | 3.450 | 3.280 | 3.280 | 3.280 | 634,000 |
| 2024-01-25 | 3.300 | 3.310 | 3.200 | 3.280 | 3.280 | 492,000 |
| 2024-01-24 | 3.450 | 3.450 | 3.140 | 3.250 | 3.250 | 689,000 |
| 2024-01-23 | 3.400 | 3.410 | 3.300 | 3.390 | 3.390 | 735,000 |
| 2024-01-22 | 3.500 | 3.500 | 3.150 | 3.150 | 3.150 | 581,000 |
| 2024-01-19 | 3.600 | 3.600 | 3.330 | 3.330 | 3.330 | 10,805,000 |
| 2024-01-18 | 3.600 | 3.600 | 3.420 | 3.450 | 3.450 | 1,494,000 |
| 2024-01-17 | 3.480 | 3.540 | 3.300 | 3.540 | 3.540 | 1,233,000 |
| 2024-01-16 | 3.570 | 3.650 | 3.490 | 3.500 | 3.500 | 979,000 |
| 2024-01-15 | 3.600 | 3.840 | 3.600 | 3.620 | 3.620 | 952,000 |
| 2024-01-12 | 3.570 | 3.900 | 3.570 | 3.770 | 3.770 | 1,253,000 |
| 2024-01-11 | 3.580 | 3.750 | 3.570 | 3.640 | 3.640 | 870,000 |
| 2024-01-10 | 3.570 | 3.630 | 3.470 | 3.600 | 3.600 | 973,000 |
| 2024-01-09 | 3.600 | 3.790 | 3.580 | 3.590 | 3.590 | 866,000 |
| 2024-01-08 | 3.450 | 3.760 | 3.450 | 3.760 | 3.760 | 878,000 |
| 2024-01-05 | 3.400 | 3.590 | 3.400 | 3.560 | 3.560 | 897,000 |
| 2024-01-04 | 3.400 | 3.550 | 3.400 | 3.550 | 3.550 | 910,000 |
| 2024-01-03 | 3.590 | 3.670 | 3.470 | 3.500 | 3.500 | 861,000 |
| 2024-01-02 | 3.600 | 3.790 | 3.600 | 3.700 | 3.700 | 907,000 |
| 2023-12-29 | 3.610 | 3.800 | 3.610 | 3.780 | 3.780 | 1,232,000 |
| 2023-12-28 | 3.560 | 3.820 | 3.550 | 3.670 | 3.670 | 1,137,000 |
| 2023-12-27 | 3.480 | 3.550 | 3.470 | 3.470 | 3.470 | 1,112,000 |
| 2023-12-22 | 3.490 | 3.580 | 3.490 | 3.540 | 3.540 | 1,052,000 |
| 2023-12-21 | 3.500 | 3.600 | 3.500 | 3.530 | 3.530 | 931,000 |
| 2023-12-20 | 3.460 | 3.600 | 3.460 | 3.550 | 3.550 | 1,013,000 |
| 2023-12-19 | 3.480 | 3.580 | 3.480 | 3.500 | 3.500 | 891,000 |
| 2023-12-18 | 3.450 | 3.550 | 3.440 | 3.500 | 3.500 | 803,000 |
| 2023-12-15 | 3.550 | 3.750 | 3.520 | 3.520 | 3.520 | 960,000 |
| 2023-12-14 | 3.460 | 3.540 | 3.440 | 3.480 | 3.480 | 877,000 |
| 2023-12-13 | 3.600 | 3.610 | 3.450 | 3.480 | 3.480 | 850,000 |
| 2023-12-12 | 3.510 | 3.580 | 3.430 | 3.480 | 3.480 | 955,000 |
| 2023-12-11 | 3.600 | 3.600 | 3.430 | 3.490 | 3.490 | 911,000 |
| 2023-12-08 | 3.630 | 3.630 | 3.490 | 3.500 | 3.500 | 819,000 |
| 2023-12-07 | 3.550 | 3.740 | 3.490 | 3.670 | 3.670 | 927,000 |
| 2023-12-06 | 3.530 | 3.840 | 3.530 | 3.780 | 3.780 | 809,000 |
| 2023-12-05 | 3.460 | 3.700 | 3.460 | 3.670 | 3.670 | 708,000 |
| 2023-12-04 | 3.440 | 3.600 | 3.410 | 3.540 | 3.540 | 858,000 |
| 2023-12-01 | 3.490 | 3.550 | 3.420 | 3.420 | 3.420 | 846,000 |
| 2023-11-30 | 3.420 | 3.680 | 3.390 | 3.500 | 3.500 | 1,656,573 |
| 2023-11-29 | 3.450 | 3.600 | 3.430 | 3.430 | 3.430 | 1,047,000 |
| 2023-11-28 | 3.450 | 3.620 | 3.450 | 3.550 | 3.550 | 1,037,000 |
| 2023-11-27 | 3.550 | 3.550 | 3.370 | 3.470 | 3.470 | 1,016,000 |
| 2023-11-24 | 3.490 | 3.530 | 3.400 | 3.450 | 3.450 | 919,000 |
| 2023-11-23 | 3.340 | 3.550 | 3.340 | 3.530 | 3.530 | 910,000 |
| 2023-11-22 | 3.340 | 3.440 | 3.300 | 3.430 | 3.430 | 994,000 |
| 2023-11-21 | 3.240 | 3.420 | 3.240 | 3.370 | 3.370 | 1,149,000 |
| 2023-11-20 | 3.150 | 3.450 | 3.150 | 3.280 | 3.280 | 1,156,000 |
| 2023-11-17 | 3.300 | 3.300 | 3.110 | 3.180 | 3.180 | 1,197,000 |
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.