Radiance Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.840 | 4.080 | 3.820 | 3.890 | 3.890 | 964,000 |
| 2022-11-21 | 3.760 | 4.100 | 3.760 | 3.970 | 3.970 | 1,227,000 |
| 2022-11-18 | 3.800 | 4.100 | 3.800 | 3.870 | 3.870 | 2,483,000 |
| 2022-11-17 | 3.600 | 3.960 | 3.600 | 3.840 | 3.840 | 1,146,000 |
| 2022-11-16 | 4.020 | 4.040 | 3.670 | 3.730 | 3.730 | 1,407,000 |
| 2022-11-15 | 3.420 | 3.750 | 3.300 | 3.750 | 3.750 | 1,048,000 |
| 2022-11-14 | 3.460 | 3.590 | 3.400 | 3.400 | 3.400 | 1,356,000 |
| 2022-11-11 | 3.160 | 3.460 | 3.160 | 3.460 | 3.460 | 3,128,000 |
| 2022-11-10 | 3.220 | 3.250 | 3.120 | 3.250 | 3.250 | 1,682,000 |
| 2022-11-09 | 3.140 | 3.380 | 3.140 | 3.210 | 3.210 | 2,558,000 |
| 2022-11-08 | 3.190 | 3.260 | 3.130 | 3.140 | 3.140 | 2,556,000 |
| 2022-11-07 | 3.100 | 3.300 | 3.100 | 3.280 | 3.280 | 2,489,000 |
| 2022-11-04 | 3.060 | 3.240 | 3.050 | 3.220 | 3.220 | 1,840,000 |
| 2022-11-03 | 3.210 | 3.240 | 3.030 | 3.080 | 3.080 | 2,893,000 |
| 2022-11-02 | 3.160 | 3.300 | 3.140 | 3.260 | 3.260 | 1,232,000 |
| 2022-11-01 | 3.230 | 3.300 | 3.130 | 3.200 | 3.200 | 1,358,000 |
| 2022-10-31 | 3.420 | 3.420 | 3.190 | 3.240 | 3.240 | 1,476,000 |
| 2022-10-28 | 3.500 | 3.500 | 3.370 | 3.480 | 3.480 | 2,920,000 |
| 2022-10-27 | 3.550 | 3.590 | 3.460 | 3.540 | 3.540 | 2,405,000 |
| 2022-10-26 | 3.460 | 3.600 | 3.420 | 3.570 | 3.570 | 2,397,000 |
| 2022-10-25 | 3.560 | 3.610 | 3.440 | 3.500 | 3.500 | 2,422,000 |
| 2022-10-24 | 3.620 | 3.680 | 3.320 | 3.570 | 3.570 | 4,092,000 |
| 2022-10-21 | 3.260 | 3.740 | 3.260 | 3.720 | 3.720 | 4,506,000 |
| 2022-10-20 | 3.200 | 3.290 | 3.120 | 3.230 | 3.230 | 8,157,099 |
| 2022-10-19 | 3.080 | 3.290 | 3.060 | 3.200 | 3.200 | 3,072,000 |
| 2022-10-18 | 3.160 | 3.160 | 3.010 | 3.020 | 3.020 | 4,823,000 |
| 2022-10-17 | 3.200 | 3.200 | 3.010 | 3.100 | 3.100 | 5,208,000 |
| 2022-10-14 | 3.050 | 3.190 | 3.040 | 3.170 | 3.170 | 2,302,000 |
| 2022-10-13 | 3.200 | 3.200 | 3.050 | 3.050 | 3.050 | 3,909,000 |
| 2022-10-12 | 3.400 | 3.400 | 3.050 | 3.100 | 3.100 | 7,416,000 |
| 2022-10-11 | 3.340 | 3.350 | 3.220 | 3.330 | 3.330 | 4,369,000 |
| 2022-10-10 | 3.410 | 3.410 | 3.240 | 3.320 | 3.320 | 4,732,000 |
| 2022-10-07 | 3.410 | 3.410 | 3.270 | 3.360 | 3.360 | 2,662,689 |
| 2022-10-06 | 3.380 | 3.500 | 3.340 | 3.410 | 3.410 | 4,588,000 |
| 2022-10-05 | 3.490 | 3.490 | 3.410 | 3.450 | 3.450 | 2,764,000 |
| 2022-10-03 | 3.390 | 3.520 | 3.380 | 3.500 | 3.500 | 5,566,000 |
| 2022-09-30 | 3.670 | 3.670 | 3.360 | 3.400 | 3.400 | 3,521,000 |
| 2022-09-29 | 3.750 | 3.760 | 3.490 | 3.600 | 3.600 | 2,561,000 |
| 2022-09-28 | 3.800 | 3.830 | 3.670 | 3.740 | 3.740 | 3,106,000 |
| 2022-09-27 | 3.840 | 3.870 | 3.750 | 3.860 | 3.860 | 3,090,000 |
| 2022-09-26 | 3.850 | 3.900 | 3.750 | 3.820 | 3.820 | 2,383,222 |
| 2022-09-23 | 3.870 | 3.950 | 3.800 | 3.890 | 3.890 | 2,671,000 |
| 2022-09-22 | 3.880 | 3.950 | 3.820 | 3.880 | 3.880 | 3,401,000 |
| 2022-09-21 | 3.890 | 3.980 | 3.860 | 3.930 | 3.930 | 2,642,000 |
| 2022-09-20 | 3.900 | 3.970 | 3.860 | 3.970 | 3.970 | 2,612,000 |
| 2022-09-19 | 4.020 | 4.020 | 3.830 | 3.830 | 3.830 | 2,481,000 |
| 2022-09-16 | 3.950 | 4.030 | 3.930 | 4.030 | 4.030 | 2,995,000 |
| 2022-09-15 | 3.830 | 4.050 | 3.830 | 4.030 | 4.030 | 2,722,000 |
| 2022-09-14 | 3.790 | 3.950 | 3.780 | 3.910 | 3.910 | 2,603,898 |
| 2022-09-13 | 3.920 | 4.030 | 3.830 | 3.850 | 3.850 | 3,083,000 |
| 2022-09-09 | 3.770 | 4.010 | 3.770 | 4.000 | 4.000 | 2,714,000 |
| 2022-09-08 | 3.790 | 3.870 | 3.730 | 3.800 | 3.800 | 2,968,000 |
| 2022-09-07 | 3.720 | 3.880 | 3.720 | 3.880 | 3.880 | 2,653,000 |
| 2022-09-06 | 3.680 | 3.840 | 3.680 | 3.790 | 3.790 | 2,696,000 |
| 2022-09-05 | 3.670 | 3.750 | 3.630 | 3.750 | 3.750 | 2,744,000 |
| 2022-09-02 | 3.730 | 3.760 | 3.660 | 3.690 | 3.690 | 1,067,000 |
| 2022-09-01 | 3.700 | 3.810 | 3.700 | 3.810 | 3.810 | 2,292,000 |
| 2022-08-31 | 3.650 | 3.860 | 3.640 | 3.800 | 3.800 | 4,917,000 |
| 2022-08-30 | 3.630 | 3.700 | 3.600 | 3.700 | 3.700 | 4,430,000 |
| 2022-08-29 | 3.650 | 3.720 | 3.620 | 3.640 | 3.640 | 3,994,000 |
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.