Radiance Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.790 | 2.800 | 2.760 | 2.780 | 2.780 | 3,177,000 |
| 2025-08-04 | 2.750 | 2.790 | 2.740 | 2.780 | 2.780 | 2,345,000 |
| 2025-08-01 | 2.800 | 2.840 | 2.760 | 2.770 | 2.770 | 3,390,000 |
| 2025-07-31 | 2.860 | 2.860 | 2.760 | 2.800 | 2.800 | 5,479,000 |
| 2025-07-30 | 2.900 | 3.100 | 2.820 | 2.840 | 2.840 | 22,412,000 |
| 2025-07-29 | 2.830 | 2.900 | 2.770 | 2.890 | 2.890 | 6,168,000 |
| 2025-07-28 | 2.880 | 2.880 | 2.830 | 2.850 | 2.850 | 3,683,000 |
| 2025-07-25 | 2.910 | 2.930 | 2.850 | 2.860 | 2.860 | 5,122,000 |
| 2025-07-24 | 2.850 | 2.920 | 2.840 | 2.890 | 2.890 | 6,346,000 |
| 2025-07-23 | 2.880 | 2.920 | 2.840 | 2.840 | 2.840 | 5,790,000 |
| 2025-07-22 | 2.840 | 2.870 | 2.810 | 2.840 | 2.840 | 4,503,000 |
| 2025-07-21 | 2.920 | 2.920 | 2.830 | 2.840 | 2.840 | 5,352,000 |
| 2025-07-18 | 2.940 | 2.940 | 2.880 | 2.900 | 2.900 | 6,049,000 |
| 2025-07-17 | 2.930 | 2.960 | 2.910 | 2.930 | 2.930 | 4,653,000 |
| 2025-07-16 | 2.980 | 2.990 | 2.920 | 2.920 | 2.920 | 6,814,000 |
| 2025-07-15 | 2.970 | 3.200 | 2.900 | 2.950 | 2.950 | 37,130,000 |
| 2025-07-14 | 3.150 | 3.150 | 2.970 | 3.020 | 3.020 | 18,828,000 |
| 2025-07-11 | 3.040 | 3.090 | 2.920 | 2.960 | 2.960 | 19,447,000 |
| 2025-07-10 | 2.910 | 3.120 | 2.860 | 2.990 | 2.990 | 70,855,000 |
| 2025-07-09 | 2.990 | 2.990 | 2.900 | 2.910 | 2.910 | 10,731,000 |
| 2025-07-08 | 3.020 | 3.020 | 2.960 | 2.990 | 2.990 | 8,087,000 |
| 2025-07-07 | 3.010 | 3.130 | 3.000 | 3.010 | 3.010 | 18,981,000 |
| 2025-07-04 | 3.050 | 3.080 | 2.980 | 2.990 | 2.990 | 10,591,000 |
| 2025-07-03 | 3.080 | 3.180 | 3.000 | 3.030 | 3.030 | 19,571,000 |
| 2025-07-02 | 3.050 | 3.190 | 3.000 | 3.050 | 3.050 | 26,169,000 |
| 2025-06-30 | 3.130 | 3.140 | 3.020 | 3.040 | 3.040 | 17,403,000 |
| 2025-06-27 | 3.100 | 3.510 | 3.020 | 3.120 | 3.120 | 103,580,000 |
| 2025-06-26 | 3.300 | 3.300 | 2.970 | 3.110 | 3.110 | 59,927,000 |
| 2025-06-25 | 3.210 | 3.370 | 3.160 | 3.260 | 3.260 | 43,487,000 |
| 2025-06-24 | 3.200 | 3.500 | 3.130 | 3.190 | 3.190 | 46,537,000 |
| 2025-06-23 | 3.100 | 3.300 | 2.950 | 3.090 | 3.090 | 48,562,000 |
| 2025-06-20 | 3.050 | 3.570 | 3.000 | 3.080 | 3.080 | 95,711,000 |
| 2025-06-19 | 3.010 | 3.700 | 2.900 | 3.030 | 3.030 | 139,657,000 |
| 2025-06-18 | 3.260 | 3.400 | 2.950 | 3.020 | 3.020 | 32,291,000 |
| 2025-06-17 | 3.260 | 3.260 | 2.930 | 3.180 | 3.180 | 55,402,000 |
| 2025-06-16 | 2.530 | 4.640 | 2.530 | 3.340 | 3.340 | 280,797,000 |
| 2025-06-13 | 2.500 | 2.500 | 2.310 | 2.460 | 2.460 | 10,894,000 |
| 2025-06-12 | 2.600 | 2.600 | 2.460 | 2.490 | 2.490 | 5,819,000 |
| 2025-06-11 | 2.620 | 2.620 | 2.580 | 2.600 | 2.600 | 4,992,000 |
| 2025-06-10 | 2.590 | 2.680 | 2.560 | 2.590 | 2.590 | 8,826,000 |
| 2025-06-09 | 2.590 | 2.610 | 2.550 | 2.570 | 2.570 | 3,056,000 |
| 2025-06-06 | 2.640 | 2.650 | 2.580 | 2.580 | 2.580 | 2,762,000 |
| 2025-06-05 | 2.610 | 2.690 | 2.600 | 2.610 | 2.610 | 5,583,000 |
| 2025-06-04 | 2.590 | 2.670 | 2.580 | 2.590 | 2.590 | 3,076,000 |
| 2025-06-03 | 2.630 | 2.660 | 2.570 | 2.570 | 2.570 | 2,083,000 |
| 2025-06-02 | 2.650 | 2.800 | 2.600 | 2.630 | 2.630 | 378,000 |
| 2025-05-30 | 2.580 | 2.770 | 2.580 | 2.620 | 2.620 | 9,087,000 |
| 2025-05-29 | 2.600 | 2.600 | 2.570 | 2.580 | 2.580 | 2,196,000 |
| 2025-05-28 | 2.650 | 2.650 | 2.570 | 2.570 | 2.570 | 2,815,000 |
| 2025-05-27 | 2.630 | 2.650 | 2.590 | 2.640 | 2.640 | 2,668,000 |
| 2025-05-26 | 2.710 | 2.740 | 2.600 | 2.640 | 2.640 | 4,039,000 |
| 2025-05-23 | 2.690 | 2.700 | 2.630 | 2.650 | 2.650 | 5,037,000 |
| 2025-05-22 | 2.690 | 2.710 | 2.620 | 2.670 | 2.670 | 3,933,000 |
| 2025-05-21 | 2.750 | 2.750 | 2.650 | 2.690 | 2.690 | 4,422,000 |
| 2025-05-20 | 2.820 | 2.830 | 2.670 | 2.710 | 2.710 | 8,628,000 |
| 2025-05-19 | 2.700 | 2.920 | 2.700 | 2.780 | 2.780 | 12,203,000 |
| 2025-05-16 | 2.760 | 3.030 | 2.740 | 2.750 | 2.750 | 19,023,000 |
| 2025-05-15 | 2.850 | 2.850 | 2.710 | 2.750 | 2.750 | 4,339,100 |
| 2025-05-14 | 2.920 | 2.920 | 2.760 | 2.840 | 2.840 | 8,268,100 |
| 2025-05-13 | 2.930 | 3.080 | 2.850 | 2.880 | 2.880 | 11,892,000 |
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.