Radiance Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.790 | 3.820 | 3.740 | 3.800 | 3.647 | 2,031,000 |
| 2021-12-02 | 3.780 | 4.080 | 3.730 | 3.760 | 3.609 | 1,712,000 |
| 2021-12-01 | 3.800 | 3.830 | 3.630 | 3.750 | 3.599 | 1,680,000 |
| 2021-11-30 | 3.760 | 3.970 | 3.700 | 3.880 | 3.724 | 2,625,000 |
| 2021-11-29 | 3.600 | 3.810 | 3.600 | 3.780 | 3.628 | 1,591,000 |
| 2021-11-26 | 3.860 | 3.860 | 3.750 | 3.750 | 3.599 | 1,459,000 |
| 2021-11-25 | 3.930 | 3.930 | 3.820 | 3.860 | 3.704 | 1,697,000 |
| 2021-11-24 | 3.800 | 3.940 | 3.790 | 3.930 | 3.772 | 13,034,520 |
| 2021-11-23 | 3.790 | 3.850 | 3.760 | 3.770 | 3.618 | 1,618,000 |
| 2021-11-22 | 3.800 | 3.870 | 3.780 | 3.810 | 3.656 | 1,663,000 |
| 2021-11-19 | 3.800 | 3.860 | 3.720 | 3.780 | 3.628 | 2,424,000 |
| 2021-11-18 | 3.900 | 3.900 | 3.710 | 3.810 | 3.656 | 2,452,000 |
| 2021-11-17 | 3.870 | 3.900 | 3.790 | 3.810 | 3.656 | 5,497,000 |
| 2021-11-16 | 3.820 | 3.930 | 3.790 | 3.860 | 3.704 | 1,101,234 |
| 2021-11-15 | 3.840 | 3.860 | 3.690 | 3.800 | 3.647 | 6,154,000 |
| 2021-11-12 | 3.900 | 3.900 | 3.750 | 3.800 | 3.647 | 11,311,000 |
| 2021-11-11 | 3.900 | 3.950 | 3.820 | 3.880 | 3.724 | 2,412,000 |
| 2021-11-10 | 3.830 | 3.950 | 3.760 | 3.900 | 3.743 | 2,927,000 |
| 2021-11-09 | 3.750 | 3.850 | 3.650 | 3.800 | 3.647 | 9,133,000 |
| 2021-11-08 | 3.750 | 3.820 | 3.680 | 3.730 | 3.580 | 6,476,000 |
| 2021-11-05 | 3.870 | 3.870 | 3.700 | 3.750 | 3.599 | 2,346,000 |
| 2021-11-04 | 4.050 | 4.050 | 3.890 | 3.890 | 3.733 | 18,882,000 |
| 2021-11-03 | 4.010 | 4.030 | 3.960 | 4.030 | 3.868 | 2,923,000 |
| 2021-11-02 | 4.000 | 4.060 | 3.980 | 4.020 | 3.858 | 5,344,000 |
| 2021-11-01 | 4.060 | 4.070 | 4.000 | 4.020 | 3.858 | 6,070,000 |
| 2021-10-29 | 4.080 | 4.100 | 3.990 | 4.070 | 3.906 | 6,688,000 |
| 2021-10-28 | 4.070 | 4.090 | 4.030 | 4.060 | 3.896 | 5,565,000 |
| 2021-10-27 | 4.100 | 4.110 | 4.030 | 4.100 | 3.935 | 3,100,000 |
| 2021-10-26 | 4.220 | 4.220 | 4.000 | 4.050 | 3.887 | 2,889,000 |
| 2021-10-25 | 4.270 | 4.270 | 4.140 | 4.160 | 3.992 | 5,687,000 |
| 2021-10-22 | 4.440 | 4.440 | 4.190 | 4.200 | 4.031 | 10,139,000 |
| 2021-10-21 | 4.400 | 4.500 | 4.200 | 4.400 | 4.223 | 13,177,000 |
| 2021-10-20 | 4.380 | 4.380 | 4.250 | 4.360 | 4.184 | 6,682,000 |
| 2021-10-19 | 4.300 | 4.440 | 4.190 | 4.370 | 4.194 | 8,279,000 |
| 2021-10-18 | 4.200 | 4.370 | 4.120 | 4.280 | 4.108 | 9,438,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.