Radiance Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.740	1.770	1.720	1.760	1.760	4,331,000
2026-01-27	1.740	1.760	1.710	1.730	1.730	2,356,000
2026-01-26	1.730	1.780	1.710	1.730	1.730	5,018,000
2026-01-23	1.690	1.750	1.660	1.740	1.740	5,412,000
2026-01-22	1.730	1.760	1.680	1.700	1.700	4,365,000
2026-01-21	1.770	1.780	1.720	1.730	1.730	4,507,000
2026-01-20	1.770	1.800	1.760	1.770	1.770	4,665,000
2026-01-19	1.840	1.840	1.770	1.770	1.770	6,594,000
2026-01-16	2.000	2.000	1.830	1.840	1.840	10,902,000
2026-01-15	1.870	2.130	1.870	1.970	1.970	35,941,000
2026-01-14	1.850	1.890	1.810	1.870	1.870	11,573,000
2026-01-13	1.780	1.870	1.750	1.780	1.780	8,567,000
2026-01-12	1.810	1.810	1.740	1.760	1.760	6,987,000
2026-01-09	1.800	1.810	1.750	1.790	1.790	3,773,000
2026-01-08	1.770	1.810	1.720	1.790	1.790	4,359,000
2026-01-07	1.820	1.850	1.720	1.750	1.750	5,169,000
2026-01-06	1.800	1.830	1.790	1.820	1.820	3,871,000
2026-01-05	1.810	1.870	1.790	1.800	1.800	3,508,000
2026-01-02	1.820	1.890	1.820	1.820	1.820	78,000
2025-12-31	1.880	1.880	1.820	1.840	1.840	604,000
2025-12-30	1.860	1.890	1.820	1.840	1.840	1,647,861
2025-12-29	1.890	1.930	1.830	1.850	1.850	2,928,000
2025-12-24	1.960	1.960	1.870	1.890	1.890	2,253,000
2025-12-23	1.990	2.040	1.930	1.930	1.930	1,277,000
2025-12-22	2.000	2.030	1.980	1.980	1.980	1,437,000
2025-12-19	2.010	2.080	1.990	1.990	1.990	1,669,000
2025-12-18	2.020	2.030	2.000	2.010	2.010	841,000
2025-12-17	2.030	2.040	2.010	2.020	2.020	950,000
2025-12-16	2.060	2.110	2.030	2.030	2.030	4,667,000
2025-12-15	2.060	2.120	2.050	2.060	2.060	1,903,000
2025-12-12	2.070	2.120	2.050	2.060	2.060	4,307,000
2025-12-11	2.110	2.120	2.030	2.050	2.050	3,922,000
2025-12-10	2.000	2.250	2.000	2.090	2.090	19,868,000
2025-12-09	2.030	2.080	1.990	1.990	1.990	2,027,000
2025-12-08	2.040	2.110	2.030	2.050	2.050	1,862,000
2025-12-05	2.070	2.120	2.060	2.080	2.080	2,065,000
2025-12-04	2.080	2.100	2.040	2.080	2.080	1,995,000
2025-12-03	2.160	2.160	2.070	2.070	2.070	2,226,000
2025-12-02	2.240	2.240	2.150	2.170	2.170	2,074,000
2025-12-01	2.260	2.260	2.220	2.220	2.220	960,000
2025-11-28	2.250	2.270	2.220	2.240	2.240	1,977,000
2025-11-27	2.250	2.270	2.220	2.240	2.240	1,249,000
2025-11-26	2.260	2.270	2.230	2.270	2.270	1,784,000
2025-11-25	2.260	2.290	2.240	2.260	2.260	1,466,000
2025-11-24	2.240	2.280	2.230	2.260	2.260	2,148,000
2025-11-21	2.300	2.370	2.210	2.230	2.230	8,619,000
2025-11-20	2.320	2.430	2.280	2.310	2.310	10,457,000
2025-11-19	2.310	2.360	2.290	2.290	2.290	2,662,000
2025-11-18	2.330	2.340	2.270	2.280	2.280	1,036,000
2025-11-17	2.330	2.370	2.300	2.330	2.330	1,678,000
2025-11-14	2.300	2.400	2.300	2.330	2.330	2,957,000
2025-11-13	2.310	2.320	2.260	2.310	2.310	1,491,000
2025-11-12	2.250	2.320	2.250	2.290	2.290	3,556,000
2025-11-11	2.230	2.270	2.210	2.250	2.250	2,232,000
2025-11-10	2.220	2.240	2.190	2.220	2.220	2,588,001
2025-11-07	2.310	2.320	2.200	2.200	2.200	4,220,000
2025-11-06	2.390	2.390	2.260	2.280	2.280	6,591,000
2025-11-05	2.560	2.590	2.360	2.370	2.370	23,438,001
2025-11-04	2.390	2.840	2.360	2.580	2.580	63,005,000
2025-11-03	2.390	2.410	2.340	2.370	2.370	2,461,000

← NewerPage 4 of 5 · 246 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.