Radiance Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.590	3.750	3.590	3.750	3.750	4,063,000
2022-08-25	3.800	3.800	3.580	3.640	3.640	2,319,000
2022-08-24	3.970	3.980	3.700	3.710	3.710	3,589,000
2022-08-23	4.000	4.080	3.960	4.020	4.020	3,344,000
2022-08-22	4.100	4.120	4.030	4.070	4.070	3,673,000
2022-08-19	3.990	4.150	3.990	4.100	4.100	3,759,000
2022-08-18	4.060	4.130	4.060	4.090	4.090	3,639,533
2022-08-17	4.000	4.100	3.990	4.090	4.090	3,280,000
2022-08-16	3.880	4.040	3.880	4.030	4.030	3,267,000
2022-08-15	3.850	3.910	3.830	3.900	3.900	3,792,000
2022-08-12	3.860	3.920	3.780	3.890	3.890	3,936,000
2022-08-11	3.900	3.960	3.800	3.880	3.880	3,050,000
2022-08-10	3.880	3.920	3.840	3.910	3.910	3,029,000
2022-08-09	3.980	3.980	3.810	3.830	3.830	3,056,000
2022-08-08	3.990	4.060	3.980	4.000	4.000	1,823,000
2022-08-05	3.960	4.070	3.960	4.050	4.050	1,732,000
2022-08-04	4.000	4.050	3.950	4.020	4.020	2,374,000
2022-08-03	4.030	4.030	3.950	4.020	4.020	2,390,000
2022-08-02	4.100	4.100	3.930	4.050	4.050	3,460,000
2022-08-01	4.170	4.180	4.020	4.090	4.090	2,747,000
2022-07-29	4.180	4.250	4.120	4.250	4.250	3,651,000
2022-07-28	4.160	4.160	4.060	4.150	4.150	2,717,000
2022-07-27	4.190	4.190	4.110	4.120	4.120	2,309,000
2022-07-26	4.240	4.270	4.110	4.270	4.270	2,114,000
2022-07-25	4.110	4.280	4.110	4.210	4.210	2,333,000
2022-07-22	4.160	4.190	4.060	4.180	4.180	2,160,000
2022-07-21	4.150	4.250	4.090	4.170	4.170	2,619,000
2022-07-20	4.230	4.320	4.210	4.240	4.240	1,675,000
2022-07-19	4.230	4.310	4.180	4.260	4.260	3,568,000
2022-07-18	4.130	4.310	4.130	4.210	4.210	2,260,000
2022-07-15	4.190	4.250	4.150	4.150	4.150	2,370,000
2022-07-14	4.300	4.300	4.190	4.230	4.230	2,831,000
2022-07-13	4.350	4.370	4.260	4.360	4.360	2,511,000
2022-07-12	4.400	4.410	4.260	4.360	4.360	3,148,000
2022-07-11	4.310	4.430	4.250	4.330	4.330	3,159,000
2022-07-08	4.370	4.490	4.250	4.400	4.400	4,291,000
2022-07-07	4.380	4.500	4.380	4.390	4.390	1,566,000
2022-07-06	4.430	4.490	4.360	4.430	4.430	1,508,000
2022-07-05	4.500	4.630	4.400	4.400	4.400	1,884,000
2022-07-04	4.620	4.620	4.520	4.600	4.600	1,265,000
2022-06-30	4.460	4.650	4.460	4.600	4.600	1,967,000
2022-06-29	4.460	4.540	4.430	4.440	4.440	2,045,000
2022-06-28	4.510	4.640	4.430	4.430	4.430	1,626,000
2022-06-27	4.350	4.500	4.350	4.450	4.450	1,849,000
2022-06-24	4.400	4.450	4.320	4.440	4.440	1,770,000
2022-06-23	4.270	4.440	4.270	4.370	4.370	1,610,000
2022-06-22	4.370	4.380	4.280	4.330	4.330	917,000
2022-06-21	4.180	4.380	4.180	4.320	4.320	1,455,000
2022-06-20	4.060	4.200	4.060	4.140	4.140	1,462,000
2022-06-17	4.000	4.130	4.000	4.040	4.040	1,606,000
2022-06-16	4.090	4.120	4.000	4.040	4.040	1,681,000
2022-06-15	4.000	4.190	3.980	4.100	4.100	1,791,000
2022-06-14	4.010	4.050	3.950	4.030	4.030	1,114,000
2022-06-13	4.010	4.070	4.000	4.050	4.050	2,458,000
2022-06-10	4.010	4.200	4.010	4.140	4.140	3,794,000
2022-06-09	3.970	4.200	3.970	4.150	4.150	1,961,000
2022-06-08	3.940	4.040	3.940	4.000	4.000	2,171,025
2022-06-07	3.940	4.030	3.940	4.010	4.010	1,898,000
2022-06-06	3.850	4.020	3.850	4.000	4.000	1,709,000
2022-06-02	3.830	3.960	3.750	3.930	3.930	2,667,000

← NewerPage 18 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.