Radiance Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.500 | 3.500 | 3.190 | 3.270 | 3.270 | 1,149,000 |
| 2023-11-15 | 3.500 | 3.600 | 3.390 | 3.460 | 3.460 | 1,068,000 |
| 2023-11-14 | 3.500 | 3.580 | 3.450 | 3.450 | 3.450 | 1,075,000 |
| 2023-11-13 | 3.450 | 3.630 | 3.450 | 3.520 | 3.520 | 1,035,000 |
| 2023-11-10 | 3.330 | 3.420 | 3.260 | 3.420 | 3.420 | 1,068,000 |
| 2023-11-09 | 3.280 | 3.360 | 3.250 | 3.310 | 3.310 | 1,065,000 |
| 2023-11-08 | 3.190 | 3.230 | 3.040 | 3.230 | 3.230 | 1,028,000 |
| 2023-11-07 | 3.500 | 3.500 | 3.100 | 3.120 | 3.120 | 1,013,000 |
| 2023-11-06 | 3.430 | 3.430 | 3.300 | 3.360 | 3.360 | 930,000 |
| 2023-11-03 | 3.500 | 3.540 | 3.360 | 3.530 | 3.530 | 1,114,000 |
| 2023-11-02 | 3.200 | 3.570 | 3.200 | 3.520 | 3.520 | 1,042,000 |
| 2023-11-01 | 3.150 | 3.390 | 3.150 | 3.390 | 3.390 | 891,000 |
| 2023-10-31 | 3.210 | 3.400 | 3.210 | 3.250 | 3.250 | 1,205,000 |
| 2023-10-30 | 3.040 | 3.310 | 3.040 | 3.310 | 3.310 | 1,212,000 |
| 2023-10-27 | 2.970 | 3.110 | 2.900 | 3.110 | 3.110 | 1,105,000 |
| 2023-10-26 | 3.120 | 3.130 | 2.890 | 2.920 | 2.920 | 47,100,000 |
| 2023-10-25 | 3.100 | 3.160 | 2.950 | 3.070 | 3.070 | 1,629,000 |
| 2023-10-24 | 3.110 | 3.240 | 3.090 | 3.220 | 3.220 | 1,312,000 |
| 2023-10-20 | 3.030 | 3.240 | 3.030 | 3.200 | 3.200 | 1,136,000 |
| 2023-10-19 | 3.050 | 3.110 | 3.010 | 3.040 | 3.040 | 1,017,000 |
| 2023-10-18 | 3.120 | 3.130 | 3.050 | 3.100 | 3.100 | 941,000 |
| 2023-10-17 | 3.030 | 3.140 | 3.030 | 3.090 | 3.090 | 1,123,000 |
| 2023-10-16 | 3.080 | 3.110 | 3.000 | 3.070 | 3.070 | 1,012,000 |
| 2023-10-13 | 3.100 | 3.210 | 3.070 | 3.080 | 3.080 | 938,000 |
| 2023-10-12 | 3.140 | 3.270 | 3.110 | 3.220 | 3.220 | 964,000 |
| 2023-10-11 | 3.040 | 3.300 | 3.040 | 3.170 | 3.170 | 974,000 |
| 2023-10-10 | 3.120 | 3.240 | 3.040 | 3.110 | 3.110 | 1,055,000 |
| 2023-10-09 | 3.160 | 3.190 | 3.050 | 3.080 | 3.080 | 752,000 |
| 2023-10-06 | 3.290 | 3.340 | 3.220 | 3.260 | 3.260 | 950,000 |
| 2023-10-05 | 3.220 | 3.500 | 3.060 | 3.400 | 3.400 | 1,040,000 |
| 2023-10-04 | 3.040 | 3.500 | 3.040 | 3.340 | 3.340 | 939,000 |
| 2023-10-03 | 2.950 | 3.180 | 2.950 | 3.140 | 3.140 | 921,000 |
| 2023-09-29 | 2.970 | 3.070 | 2.940 | 3.030 | 3.030 | 1,156,000 |
| 2023-09-28 | 2.900 | 3.100 | 2.850 | 3.020 | 3.020 | 1,697,000 |
| 2023-09-27 | 3.120 | 3.130 | 2.880 | 2.880 | 2.880 | 1,761,000 |
| 2023-09-26 | 3.200 | 3.390 | 3.150 | 3.190 | 3.190 | 1,265,000 |
| 2023-09-25 | 3.400 | 3.400 | 3.020 | 3.240 | 3.240 | 1,751,000 |
| 2023-09-22 | 3.750 | 3.750 | 3.390 | 3.440 | 3.440 | 2,181,000 |
| 2023-09-21 | 3.650 | 4.270 | 3.650 | 3.750 | 3.750 | 4,114,000 |
| 2023-09-20 | 3.650 | 3.750 | 3.620 | 3.700 | 3.700 | 1,064,000 |
| 2023-09-19 | 3.650 | 3.730 | 3.610 | 3.670 | 3.670 | 893,000 |
| 2023-09-18 | 3.670 | 3.680 | 3.580 | 3.670 | 3.670 | 912,000 |
| 2023-09-15 | 3.690 | 3.760 | 3.670 | 3.670 | 3.670 | 1,020,000 |
| 2023-09-14 | 3.670 | 3.780 | 3.660 | 3.740 | 3.740 | 901,000 |
| 2023-09-13 | 3.680 | 3.780 | 3.660 | 3.740 | 3.740 | 956,000 |
| 2023-09-12 | 3.650 | 3.760 | 3.650 | 3.720 | 3.720 | 841,000 |
| 2023-09-11 | 3.670 | 3.730 | 3.640 | 3.700 | 3.700 | 874,000 |
| 2023-09-07 | 3.650 | 3.800 | 3.650 | 3.680 | 3.680 | 980,000 |
| 2023-09-06 | 3.600 | 3.800 | 3.600 | 3.740 | 3.740 | 882,000 |
| 2023-09-05 | 3.740 | 3.800 | 3.650 | 3.720 | 3.720 | 1,001,640 |
| 2023-09-04 | 3.700 | 3.810 | 3.690 | 3.760 | 3.760 | 802,000 |
| 2023-08-31 | 3.720 | 3.850 | 3.620 | 3.620 | 3.620 | 1,510,000 |
| 2023-08-30 | 3.790 | 3.830 | 3.740 | 3.740 | 3.740 | 1,014,000 |
| 2023-08-29 | 3.780 | 3.840 | 3.750 | 3.830 | 3.830 | 1,018,000 |
| 2023-08-28 | 3.730 | 3.880 | 3.730 | 3.800 | 3.800 | 972,000 |
| 2023-08-25 | 3.700 | 3.900 | 3.700 | 3.790 | 3.790 | 877,000 |
| 2023-08-24 | 3.730 | 3.870 | 3.730 | 3.830 | 3.830 | 860,000 |
| 2023-08-23 | 3.600 | 3.740 | 3.600 | 3.670 | 3.670 | 1,089,000 |
| 2023-08-22 | 3.620 | 3.800 | 3.620 | 3.680 | 3.680 | 800,000 |
| 2023-08-21 | 3.650 | 3.720 | 3.580 | 3.650 | 3.650 | 2,160,000 |
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.