Radiance Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.660	3.730	3.660	3.670	3.670	1,126,000
2023-05-22	3.660	3.740	3.660	3.710	3.710	1,128,000
2023-05-19	3.840	3.840	3.670	3.670	3.670	1,123,000
2023-05-18	3.700	3.840	3.650	3.840	3.840	1,186,000
2023-05-17	3.700	3.840	3.660	3.690	3.690	1,130,000
2023-05-16	3.800	3.840	3.610	3.790	3.790	1,148,000
2023-05-15	3.800	3.810	3.750	3.800	3.800	1,148,000
2023-05-12	3.800	3.850	3.790	3.790	3.790	1,155,000
2023-05-11	4.000	4.000	3.810	3.820	3.820	1,159,000
2023-05-10	3.840	3.940	3.840	3.940	3.940	1,064,570
2023-05-09	3.820	3.950	3.820	3.890	3.890	1,143,000
2023-05-08	3.900	3.940	3.850	3.890	3.890	1,103,130
2023-05-05	4.040	4.050	3.850	3.890	3.890	1,102,300
2023-05-04	3.900	3.940	3.850	3.880	3.880	1,133,000
2023-05-03	3.980	4.060	3.790	3.920	3.920	1,146,000
2023-05-02	4.060	4.100	3.900	4.010	4.010	988,000
2023-04-28	4.100	4.130	4.040	4.060	4.060	1,202,000
2023-04-27	4.090	4.120	4.040	4.040	4.040	1,075,000
2023-04-26	4.010	4.100	4.010	4.090	4.090	989,000
2023-04-25	4.120	4.120	4.010	4.010	4.010	1,079,000
2023-04-24	4.080	4.160	4.050	4.050	4.050	1,057,000
2023-04-21	4.080	4.200	4.060	4.080	4.080	1,015,000
2023-04-20	4.100	4.140	4.010	4.100	4.100	1,453,000
2023-04-19	4.150	4.150	4.100	4.130	4.130	1,349,000
2023-04-18	4.270	4.270	4.110	4.140	4.140	1,530,000
2023-04-17	4.300	4.380	4.240	4.260	4.260	1,443,000
2023-04-14	4.450	4.550	4.350	4.350	4.350	1,554,000
2023-04-13	4.300	4.620	4.300	4.580	4.580	1,814,000
2023-04-12	4.400	4.620	4.350	4.590	4.590	1,241,000
2023-04-11	4.200	4.400	4.200	4.340	4.340	1,382,000
2023-04-06	4.350	4.350	4.100	4.100	4.100	1,041,474
2023-04-04	4.350	4.450	4.310	4.360	4.360	2,071,000
2023-04-03	4.340	4.510	4.340	4.430	4.430	1,593,000
2023-03-31	4.470	4.550	4.300	4.450	4.450	1,546,000
2023-03-30	4.280	4.840	4.280	4.590	4.590	1,976,000
2023-03-29	4.150	4.400	4.150	4.400	4.400	1,799,000
2023-03-28	4.110	4.260	4.110	4.230	4.230	2,109,000
2023-03-27	4.200	4.210	4.100	4.100	4.100	1,058,000
2023-03-24	4.260	4.270	4.160	4.250	4.250	1,036,000
2023-03-23	4.220	4.290	4.180	4.250	4.250	1,033,000
2023-03-22	4.600	4.600	4.220	4.270	4.270	1,213,000
2023-03-21	4.580	4.650	4.450	4.510	4.510	936,000
2023-03-20	4.400	4.670	4.400	4.630	4.630	1,754,000
2023-03-17	4.290	4.750	4.290	4.750	4.750	1,786,000
2023-03-16	4.300	4.390	4.290	4.310	4.310	1,493,000
2023-03-15	4.190	4.330	4.180	4.310	4.310	1,579,000
2023-03-14	4.170	4.290	4.060	4.100	4.100	1,752,000
2023-03-13	4.000	4.330	4.000	4.320	4.320	1,950,000
2023-03-10	4.150	4.150	3.980	4.060	4.060	1,262,000
2023-03-09	4.240	4.250	4.150	4.150	4.150	1,031,000
2023-03-08	4.300	4.300	4.200	4.230	4.230	1,351,000
2023-03-07	4.450	4.460	4.270	4.280	4.280	992,000
2023-03-06	4.500	4.500	4.360	4.390	4.390	1,266,000
2023-03-03	4.400	4.630	4.400	4.520	4.520	1,619,000
2023-03-02	4.750	4.750	4.350	4.350	4.350	978,000
2023-03-01	4.850	5.000	4.780	4.830	4.830	1,008,000
2023-02-28	4.550	4.790	4.550	4.790	4.790	1,791,000
2023-02-27	4.550	4.750	4.550	4.570	4.570	985,000
2023-02-24	4.550	4.700	4.550	4.630	4.630	1,417,000
2023-02-23	4.510	4.600	4.500	4.580	4.580	1,098,000

← NewerPage 15 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.