Radiance Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.350	4.350	4.260	4.280	4.108	1,123,000
2022-03-01	4.350	4.390	4.280	4.280	4.108	1,942,000
2022-02-28	4.290	4.380	4.240	4.320	4.146	2,177,000
2022-02-25	4.310	4.370	4.260	4.290	4.117	2,090,000
2022-02-24	4.490	4.500	4.300	4.300	4.127	2,135,000
2022-02-23	4.460	4.480	4.390	4.450	4.271	1,442,000
2022-02-22	4.480	4.570	4.400	4.420	4.242	2,033,060
2022-02-21	4.490	4.530	4.440	4.480	4.299	1,949,000
2022-02-18	4.460	4.510	4.440	4.500	4.319	1,481,000
2022-02-17	4.460	4.490	4.400	4.450	4.271	1,725,000
2022-02-16	4.480	4.510	4.240	4.420	4.242	1,543,000
2022-02-15	4.500	4.500	4.380	4.440	4.261	1,772,000
2022-02-14	4.550	4.550	4.410	4.500	4.319	1,385,000
2022-02-11	4.590	4.630	4.480	4.500	4.319	1,779,000
2022-02-10	4.550	4.580	4.500	4.580	4.395	634,000
2022-02-09	4.590	4.630	4.490	4.510	4.328	1,718,000
2022-02-08	4.550	4.600	4.480	4.570	4.386	1,457,305
2022-02-07	4.570	4.570	4.460	4.550	4.367	1,548,000
2022-02-04	4.370	4.570	4.370	4.520	4.338	1,599,000
2022-01-31	4.350	4.380	4.260	4.380	4.204	160,000
2022-01-28	4.350	4.390	4.310	4.320	4.146	1,135,000
2022-01-27	4.330	4.360	4.240	4.360	4.184	2,090,000
2022-01-26	4.290	4.350	4.220	4.270	4.098	2,090,000
2022-01-25	4.350	4.350	4.150	4.270	4.098	2,052,000
2022-01-24	4.350	4.350	4.250	4.330	4.156	2,041,000
2022-01-21	4.300	4.360	4.250	4.320	4.146	3,729,000
2022-01-20	4.380	4.390	4.230	4.230	4.060	4,048,000
2022-01-19	4.250	4.350	4.210	4.330	4.156	2,862,000
2022-01-18	4.300	4.370	4.210	4.260	4.088	2,823,000
2022-01-17	4.300	4.350	4.190	4.270	4.098	2,751,000
2022-01-14	4.250	4.350	4.150	4.280	4.108	2,746,000
2022-01-13	4.310	4.380	4.150	4.200	4.031	1,483,000
2022-01-12	4.200	4.350	4.190	4.340	4.165	2,447,000
2022-01-11	4.300	4.310	4.110	4.250	4.079	1,489,000
2022-01-10	4.070	4.220	4.070	4.210	4.040	1,458,000
2022-01-07	3.920	4.120	3.920	4.060	3.896	1,418,000
2022-01-06	3.960	3.990	3.860	3.920	3.762	1,778,800
2022-01-05	4.100	4.100	3.930	3.960	3.800	1,754,000
2022-01-04	3.800	4.140	3.800	4.090	3.925	1,872,000
2022-01-03	4.150	4.150	3.850	3.900	3.743	1,820,000
2021-12-31	3.990	4.150	3.910	4.150	3.983	1,661,000
2021-12-30	4.010	4.020	3.900	3.970	3.810	2,686,000
2021-12-29	4.050	4.050	3.920	4.000	3.839	2,039,000
2021-12-28	3.980	4.050	3.970	4.050	3.887	1,555,000
2021-12-24	4.000	4.000	3.910	4.000	3.839	853,000
2021-12-23	3.860	4.010	3.860	4.000	3.839	1,513,000
2021-12-22	3.840	3.880	3.790	3.860	3.704	1,932,000
2021-12-21	3.780	3.900	3.730	3.850	3.695	3,443,000
2021-12-20	3.880	3.900	3.720	3.760	3.609	1,844,000
2021-12-17	3.800	3.990	3.770	3.890	3.733	2,189,000
2021-12-16	3.800	3.820	3.720	3.760	3.609	2,165,000
2021-12-15	3.780	3.790	3.710	3.790	3.637	2,073,000
2021-12-14	3.780	3.800	3.710	3.760	3.609	2,252,000
2021-12-13	3.960	3.960	3.750	3.750	3.599	13,198,000
2021-12-10	3.910	3.980	3.810	3.900	3.743	2,456,000
2021-12-09	3.850	3.910	3.820	3.910	3.752	3,405,000
2021-12-08	3.840	3.870	3.780	3.820	3.666	1,600,000
2021-12-07	3.740	3.870	3.740	3.810	3.656	2,277,335
2021-12-06	3.800	3.870	3.710	3.760	3.609	8,197,000
2021-12-03	3.790	3.820	3.740	3.800	3.647	2,031,000

← NewerPage 20 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.