Radiance Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.460	2.530	2.350	2.360	2.360	3,278,000
2025-10-30	2.530	2.570	2.450	2.450	2.450	2,187,000
2025-10-28	2.570	2.590	2.520	2.530	2.530	2,182,000
2025-10-27	2.580	2.600	2.520	2.530	2.530	2,123,000
2025-10-24	2.560	2.610	2.530	2.530	2.530	3,562,000
2025-10-23	2.550	2.970	2.500	2.560	2.560	11,817,000
2025-10-22	2.560	2.640	2.530	2.530	2.530	2,203,000
2025-10-21	2.640	2.660	2.560	2.560	2.560	4,148,000
2025-10-20	2.610	2.660	2.600	2.610	2.610	1,443,000
2025-10-17	2.620	2.650	2.580	2.590	2.590	3,692,000
2025-10-16	2.560	2.630	2.560	2.620	2.620	2,018,000
2025-10-15	2.550	2.580	2.530	2.560	2.560	722,000
2025-10-14	2.640	2.650	2.520	2.520	2.520	3,389,000
2025-10-13	2.620	2.650	2.560	2.610	2.610	2,876,000
2025-10-10	2.710	2.730	2.600	2.700	2.700	3,804,000
2025-10-09	2.700	2.710	2.610	2.700	2.700	3,431,000
2025-10-08	2.810	2.810	2.550	2.750	2.750	1,074,000
2025-10-06	2.860	2.860	2.700	2.820	2.820	717,000
2025-10-03	2.770	2.770	2.670	2.750	2.750	1,353,000
2025-10-02	2.620	2.800	2.620	2.760	2.760	1,182,122
2025-09-30	2.600	2.680	2.600	2.670	2.670	4,506,000
2025-09-29	2.570	2.610	2.560	2.590	2.590	1,520,000
2025-09-26	2.630	2.690	2.550	2.560	2.560	6,366,000
2025-09-25	2.630	2.650	2.600	2.600	2.600	3,348,000
2025-09-24	2.620	2.690	2.610	2.640	2.640	3,988,000
2025-09-23	2.750	2.750	2.600	2.640	2.640	5,393,000
2025-09-22	2.800	2.800	2.720	2.730	2.730	3,290,000
2025-09-19	2.860	2.870	2.720	2.820	2.820	10,145,000
2025-09-18	3.070	3.090	2.810	2.840	2.840	17,333,000
2025-09-17	3.130	3.300	2.980	3.120	3.120	23,952,000
2025-09-16	2.880	3.100	2.840	3.040	3.040	33,984,000
2025-09-15	2.840	2.850	2.770	2.850	2.850	5,646,000
2025-09-12	2.740	2.880	2.740	2.830	2.830	12,958,000
2025-09-11	2.740	2.760	2.710	2.730	2.730	2,620,000
2025-09-10	2.750	2.790	2.710	2.760	2.760	6,254,000
2025-09-09	2.710	2.830	2.660	2.770	2.770	12,372,000
2025-09-08	2.700	2.770	2.660	2.690	2.690	5,060,000
2025-09-05	2.650	2.700	2.650	2.660	2.660	4,827,000
2025-09-04	2.700	2.700	2.630	2.630	2.630	2,550,000
2025-09-03	2.690	2.730	2.610	2.680	2.680	4,482,000
2025-09-02	2.710	2.710	2.660	2.670	2.670	2,900,000
2025-09-01	2.670	2.740	2.630	2.710	2.710	3,543,000
2025-08-29	2.690	2.760	2.690	2.710	2.710	3,731,000
2025-08-28	2.690	2.730	2.620	2.710	2.710	4,112,000
2025-08-27	2.770	2.770	2.680	2.680	2.680	5,515,000
2025-08-26	2.890	2.890	2.770	2.790	2.790	5,436,000
2025-08-25	2.870	2.960	2.770	2.830	2.830	20,961,000
2025-08-22	2.800	2.800	2.730	2.760	2.760	3,531,000
2025-08-21	2.840	2.850	2.780	2.800	2.800	2,794,000
2025-08-20	2.870	2.870	2.770	2.830	2.830	4,217,000
2025-08-19	2.990	3.110	2.830	2.860	2.860	15,848,000
2025-08-18	2.940	2.940	2.870	2.900	2.900	4,211,000
2025-08-15	2.860	2.940	2.850	2.920	2.920	10,059,000
2025-08-14	2.820	2.930	2.820	2.830	2.830	9,795,000
2025-08-13	2.830	2.830	2.780	2.810	2.810	3,332,000
2025-08-12	2.880	2.900	2.780	2.820	2.820	6,116,000
2025-08-11	2.850	2.940	2.810	2.830	2.830	7,435,000
2025-08-08	2.830	2.830	2.770	2.810	2.810	3,254,000
2025-08-07	2.770	2.830	2.770	2.800	2.800	4,464,000
2025-08-06	2.790	2.800	2.760	2.770	2.770	2,239,345

← NewerPage 5 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.