Radiance Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.630	3.930	3.590	3.750	3.750	2,263,000
2023-08-17	3.710	3.740	3.650	3.650	3.650	830,000
2023-08-16	3.720	3.800	3.650	3.760	3.760	1,294,000
2023-08-15	3.710	3.850	3.710	3.750	3.750	728,000
2023-08-14	3.800	3.860	3.730	3.860	3.860	821,000
2023-08-11	3.850	3.940	3.840	3.910	3.910	659,000
2023-08-10	3.800	3.990	3.800	3.950	3.950	1,470,000
2023-08-09	3.900	3.980	3.830	3.890	3.890	1,650,000
2023-08-08	4.050	4.070	3.910	3.930	3.930	1,223,000
2023-08-07	4.280	4.280	4.000	4.090	4.090	1,491,000
2023-08-04	4.170	4.240	4.100	4.100	4.100	766,000
2023-08-03	4.100	4.390	4.100	4.240	4.240	921,000
2023-08-02	4.000	4.340	4.000	4.190	4.190	1,294,000
2023-08-01	4.280	4.350	4.130	4.150	4.150	860,000
2023-07-31	5.150	5.160	4.330	4.340	4.340	1,313,000
2023-07-28	3.850	4.690	3.850	4.690	4.690	1,992,000
2023-07-27	3.890	4.050	3.870	3.960	3.960	1,270,000
2023-07-26	3.870	4.040	3.870	3.980	3.980	1,212,000
2023-07-25	3.700	4.090	3.700	4.010	4.010	1,461,000
2023-07-24	3.820	4.160	3.670	3.720	3.720	1,242,000
2023-07-21	3.750	3.950	3.750	3.940	3.940	1,215,000
2023-07-20	3.700	3.860	3.700	3.820	3.820	1,258,000
2023-07-19	3.700	3.850	3.670	3.780	3.780	1,251,000
2023-07-18	3.690	3.810	3.650	3.710	3.710	1,509,000
2023-07-14	3.730	3.820	3.660	3.770	3.770	1,234,000
2023-07-13	3.760	3.880	3.750	3.760	3.760	1,191,000
2023-07-12	3.780	3.900	3.780	3.810	3.810	1,137,000
2023-07-11	3.780	3.930	3.780	3.870	3.870	1,241,000
2023-07-10	3.720	3.870	3.720	3.860	3.860	1,216,000
2023-07-07	3.710	3.850	3.670	3.720	3.720	1,173,000
2023-07-06	3.710	3.790	3.700	3.790	3.790	1,132,000
2023-07-05	3.720	3.780	3.670	3.730	3.730	1,212,000
2023-07-04	3.780	3.900	3.700	3.710	3.710	1,142,000
2023-07-03	3.750	3.780	3.690	3.770	3.770	2,004,000
2023-06-30	3.690	3.790	3.680	3.740	3.740	1,298,000
2023-06-29	3.680	3.800	3.660	3.720	3.720	1,335,000
2023-06-28	3.670	3.800	3.610	3.770	3.770	1,356,000
2023-06-27	3.700	3.770	3.670	3.730	3.730	1,493,000
2023-06-26	3.750	3.780	3.620	3.660	3.660	1,379,000
2023-06-23	3.650	3.660	3.530	3.620	3.620	1,184,000
2023-06-21	3.680	3.860	3.650	3.730	3.730	1,370,000
2023-06-20	3.650	3.860	3.630	3.810	3.810	1,362,000
2023-06-19	3.900	3.900	3.630	3.770	3.770	1,211,000
2023-06-16	3.660	3.790	3.650	3.710	3.710	1,481,000
2023-06-15	3.700	3.850	3.620	3.720	3.720	1,431,000
2023-06-14	3.800	3.830	3.600	3.730	3.730	1,549,000
2023-06-13	3.820	4.120	3.820	3.880	3.880	1,251,000
2023-06-12	3.700	3.970	3.690	3.970	3.970	1,147,000
2023-06-09	3.750	3.880	3.700	3.810	3.810	1,333,000
2023-06-08	3.650	3.860	3.630	3.860	3.860	1,200,000
2023-06-07	3.850	3.850	3.640	3.720	3.720	1,277,000
2023-06-06	3.450	3.970	3.450	3.950	3.950	1,347,000
2023-06-05	3.550	3.600	3.460	3.500	3.500	1,055,000
2023-06-02	3.450	3.650	3.450	3.640	3.640	1,185,000
2023-06-01	3.520	3.620	3.420	3.440	3.440	1,101,000
2023-05-31	3.500	3.790	3.430	3.570	3.570	1,566,000
2023-05-30	3.500	3.600	3.440	3.550	3.550	1,173,000
2023-05-29	3.500	3.570	3.500	3.500	3.500	1,144,000
2023-05-25	3.720	3.720	3.490	3.510	3.510	1,081,000
2023-05-24	3.660	3.780	3.660	3.760	3.760	1,360,000

← NewerPage 14 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.