Radiance Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.100	4.100	3.830	3.830	3.830	921,000
2022-05-31	3.850	3.990	3.750	3.990	3.990	3,956,000
2022-05-30	4.010	4.080	3.890	3.970	3.810	2,520,000
2022-05-27	4.240	4.240	4.010	4.050	3.887	954,000
2022-05-26	4.360	4.360	4.140	4.150	3.983	1,732,000
2022-05-25	4.340	4.380	4.280	4.370	4.194	1,644,000
2022-05-24	4.300	4.390	4.260	4.310	4.136	1,359,000
2022-05-23	4.370	4.370	4.200	4.290	4.117	1,926,000
2022-05-20	4.310	4.380	4.290	4.380	4.204	1,614,000
2022-05-19	4.300	4.330	4.190	4.290	4.117	1,887,000
2022-05-18	4.380	4.380	4.200	4.310	4.136	1,977,000
2022-05-17	4.360	4.360	4.250	4.350	4.175	2,078,000
2022-05-16	4.380	4.380	4.220	4.380	4.204	1,778,000
2022-05-13	4.310	4.310	4.120	4.280	4.108	1,685,000
2022-05-12	4.480	4.480	4.190	4.200	4.031	1,359,000
2022-05-11	4.580	4.580	4.350	4.470	4.290	1,484,438
2022-05-10	4.480	4.540	4.330	4.530	4.347	1,564,050
2022-05-06	4.580	4.610	4.440	4.500	4.319	1,436,000
2022-05-05	4.600	4.670	4.570	4.610	4.424	1,696,000
2022-05-04	4.500	4.600	4.490	4.600	4.415	1,614,000
2022-05-03	4.280	4.590	4.280	4.450	4.271	1,953,000
2022-04-29	4.120	4.380	4.120	4.280	4.108	1,828,000
2022-04-28	4.170	4.300	4.120	4.210	4.040	1,812,000
2022-04-27	4.300	4.450	4.190	4.200	4.031	1,781,000
2022-04-26	4.350	4.470	4.300	4.390	4.213	2,667,000
2022-04-25	4.550	4.550	4.400	4.440	4.261	1,800,000
2022-04-22	4.550	4.550	4.400	4.530	4.347	1,509,000
2022-04-21	4.580	4.580	4.330	4.480	4.299	1,458,000
2022-04-20	4.940	4.940	4.480	4.480	4.299	1,237,000
2022-04-19	4.910	4.910	4.740	4.900	4.703	1,609,000
2022-04-14	4.900	4.940	4.750	4.900	4.703	977,000
2022-04-13	4.810	4.900	4.730	4.890	4.693	1,295,143
2022-04-12	4.810	4.870	4.660	4.690	4.501	1,386,000
2022-04-11	4.810	4.850	4.730	4.730	4.539	1,243,617
2022-04-08	4.750	4.790	4.580	4.790	4.597	3,015,000
2022-04-07	4.760	4.800	4.580	4.690	4.501	2,610,899
2022-04-06	4.610	4.900	4.610	4.750	4.559	1,788,000
2022-04-04	4.450	4.700	4.450	4.690	4.501	1,962,000
2022-04-01	4.460	4.500	4.310	4.450	4.271	1,779,000
2022-03-31	4.320	4.480	4.320	4.400	4.223	1,752,000
2022-03-30	4.280	4.390	4.280	4.320	4.146	1,425,000
2022-03-29	4.240	4.350	4.240	4.300	4.127	2,606,000
2022-03-28	4.170	4.270	4.060	4.260	4.088	3,833,000
2022-03-25	4.180	4.270	4.070	4.090	3.925	2,031,000
2022-03-24	4.250	4.350	4.130	4.130	3.964	1,557,000
2022-03-23	4.300	4.380	4.300	4.340	4.165	1,712,000
2022-03-22	4.250	4.320	4.230	4.300	4.127	1,464,000
2022-03-21	4.360	4.360	4.260	4.320	4.146	1,504,000
2022-03-18	4.230	4.300	4.050	4.280	4.108	1,856,000
2022-03-17	4.220	4.250	4.130	4.230	4.060	2,046,000
2022-03-16	4.060	4.150	3.930	4.070	3.906	1,943,000
2022-03-15	4.160	4.160	3.940	3.960	3.800	1,871,000
2022-03-14	4.440	4.440	4.150	4.150	3.983	2,119,000
2022-03-11	4.470	4.500	4.320	4.450	4.271	1,385,000
2022-03-10	4.300	4.500	4.280	4.420	4.242	2,389,000
2022-03-09	4.370	4.460	4.270	4.270	4.098	1,347,000
2022-03-08	4.370	4.490	4.350	4.390	4.213	1,856,000
2022-03-07	4.360	4.450	4.240	4.360	4.184	789,000
2022-03-04	4.370	4.370	4.270	4.320	4.146	1,954,000
2022-03-03	4.340	4.400	4.310	4.370	4.194	1,911,000

← NewerPage 19 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.