Radiance Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.630	4.650	4.460	4.570	4.570	1,088,000
2023-02-21	4.620	4.680	4.370	4.500	4.500	1,069,000
2023-02-20	4.660	4.660	4.410	4.580	4.580	1,149,000
2023-02-17	4.640	4.910	4.520	4.520	4.520	1,058,000
2023-02-16	4.430	4.910	4.430	4.670	4.670	1,199,000
2023-02-15	4.440	4.580	4.440	4.540	4.540	1,171,000
2023-02-14	4.380	4.640	4.380	4.560	4.560	1,031,000
2023-02-13	4.300	4.500	4.280	4.500	4.500	1,307,000
2023-02-10	4.140	4.450	4.140	4.360	4.360	1,130,000
2023-02-09	4.000	4.280	4.000	4.280	4.280	1,263,000
2023-02-08	4.090	4.270	4.090	4.160	4.160	1,220,000
2023-02-07	3.850	4.200	3.850	4.200	4.200	1,308,000
2023-02-06	4.060	4.120	3.920	3.920	3.920	1,114,000
2023-02-03	4.220	4.270	4.130	4.150	4.150	1,054,000
2023-02-02	4.300	4.410	4.260	4.380	4.380	1,363,000
2023-02-01	4.220	4.300	4.030	4.300	4.300	988,000
2023-01-31	4.350	4.350	4.100	4.100	4.100	1,316,868
2023-01-30	4.450	4.450	4.120	4.290	4.290	1,126,000
2023-01-27	4.390	4.520	4.330	4.400	4.400	1,049,000
2023-01-26	4.130	4.400	4.130	4.390	4.390	952,000
2023-01-20	3.900	4.230	3.900	4.230	4.230	1,104,000
2023-01-19	3.920	4.040	3.900	3.960	3.960	1,028,000
2023-01-18	3.960	4.050	3.930	4.050	4.050	2,060,000
2023-01-17	4.010	4.020	3.910	4.020	4.020	2,122,000
2023-01-16	3.930	4.000	3.850	4.000	4.000	1,798,000
2023-01-13	3.920	3.930	3.780	3.900	3.900	1,812,000
2023-01-12	3.910	3.950	3.850	3.910	3.910	1,634,000
2023-01-11	3.870	4.050	3.870	3.900	3.900	1,530,000
2023-01-10	3.860	3.970	3.860	3.920	3.920	1,224,000
2023-01-09	4.150	4.150	3.880	3.970	3.970	2,676,000
2023-01-06	3.980	4.180	3.980	4.150	4.150	1,805,000
2023-01-05	3.910	4.040	3.900	4.020	4.020	2,054,000
2023-01-04	3.850	3.980	3.850	3.970	3.970	255,298
2023-01-03	3.860	3.910	3.740	3.910	3.910	2,063,000
2022-12-30	3.950	3.950	3.710	3.790	3.790	1,058,000
2022-12-29	3.950	3.950	3.590	3.880	3.880	1,140,000
2022-12-28	3.950	3.980	3.860	3.860	3.860	1,080,000
2022-12-23	3.940	4.020	3.900	3.930	3.930	1,464,000
2022-12-22	3.900	4.070	3.900	4.000	4.000	1,886,000
2022-12-21	3.900	4.040	3.900	4.000	4.000	1,922,998
2022-12-20	3.850	4.020	3.850	3.920	3.920	736,000
2022-12-19	3.920	4.000	3.850	3.980	3.980	839,000
2022-12-16	4.020	4.100	3.950	3.950	3.950	771,000
2022-12-15	4.090	4.100	3.940	3.940	3.940	782,000
2022-12-14	4.100	4.270	4.100	4.220	4.220	1,323,000
2022-12-13	4.110	4.200	4.040	4.190	4.190	1,226,000
2022-12-12	4.030	4.110	3.950	4.000	4.000	1,196,998
2022-12-09	3.950	4.060	3.900	3.970	3.970	1,001,000
2022-12-08	3.900	3.910	3.720	3.820	3.820	1,013,000
2022-12-07	3.930	3.970	3.790	3.820	3.820	795,000
2022-12-06	3.900	4.010	3.780	3.900	3.900	1,663,000
2022-12-05	4.350	4.350	3.660	3.820	3.820	1,409,742
2022-12-02	4.270	4.300	3.860	3.890	3.890	1,664,871
2022-12-01	4.280	4.500	4.150	4.230	4.230	1,417,000
2022-11-30	4.500	4.570	4.230	4.410	4.410	1,763,000
2022-11-29	4.170	4.530	4.170	4.440	4.440	2,072,000
2022-11-28	4.090	4.270	3.990	4.230	4.230	1,993,000
2022-11-25	4.190	4.220	4.060	4.140	4.140	2,823,000
2022-11-24	3.850	4.190	3.850	4.090	4.090	990,000
2022-11-23	3.840	4.050	3.840	3.980	3.980	987,000

← NewerPage 16 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.