Radiance Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.990	3.090	2.850	2.950	2.950	10,785,000
2025-05-09	3.000	3.200	2.750	2.970	2.970	24,137,000
2025-05-08	3.210	3.250	2.850	2.920	2.920	22,133,000
2025-05-07	2.890	4.110	2.890	3.160	3.160	104,141,000
2025-05-06	3.000	3.120	2.640	2.740	2.740	16,639,000
2025-05-02	2.950	3.180	2.890	2.920	2.920	729,000
2025-04-30	3.110	3.440	2.980	3.020	3.020	30,992,000
2025-04-29	2.850	3.580	2.730	3.070	3.070	81,469,000
2025-04-28	2.970	2.970	2.670	2.730	2.730	16,895,000
2025-04-25	2.260	4.180	2.250	2.910	2.910	89,224,000
2025-04-24	2.200	2.260	2.190	2.250	2.250	719,000
2025-04-23	2.260	2.310	2.220	2.230	2.230	722,000
2025-04-22	2.300	2.300	2.230	2.280	2.280	275,000
2025-04-17	2.260	2.410	2.210	2.220	2.220	2,847,000
2025-04-16	2.230	2.330	2.150	2.260	2.260	948,000
2025-04-15	2.280	2.500	2.180	2.270	2.270	1,773,000
2025-04-14	2.270	2.370	2.270	2.310	2.310	1,881,000
2025-04-11	2.160	2.360	2.100	2.310	2.310	2,384,008
2025-04-10	2.160	2.270	2.160	2.220	2.220	623,000
2025-04-09	2.100	2.270	2.010	2.140	2.140	1,440,000
2025-04-08	2.090	2.120	1.920	2.060	2.060	1,199,000
2025-04-07	2.170	2.180	1.880	1.880	1.880	986,000
2025-04-03	2.240	2.330	2.240	2.300	2.300	882,000
2025-04-02	2.230	2.280	2.210	2.260	2.260	558,000
2025-04-01	2.160	2.290	2.140	2.230	2.230	805,000
2025-03-31	2.180	2.280	2.140	2.210	2.210	478,000
2025-03-28	2.270	2.270	2.210	2.240	2.240	577,000
2025-03-27	2.200	2.270	2.200	2.230	2.230	401,000
2025-03-26	2.230	2.290	2.210	2.240	2.240	482,000
2025-03-25	2.230	2.230	2.180	2.180	2.180	209,000
2025-03-24	2.260	2.280	2.230	2.240	2.240	434,000
2025-03-21	2.300	2.300	2.200	2.260	2.260	816,000
2025-03-20	2.430	2.430	2.290	2.290	2.290	1,467,000
2025-03-19	2.520	2.550	2.440	2.480	2.480	1,462,000
2025-03-18	2.510	2.580	2.480	2.570	2.570	2,011,000
2025-03-17	2.600	2.600	2.490	2.490	2.490	1,155,000
2025-03-14	2.530	2.560	2.490	2.490	2.490	1,784,000
2025-03-13	2.540	2.540	2.390	2.470	2.470	1,016,000
2025-03-12	2.620	2.620	2.480	2.480	2.480	1,649,000
2025-03-11	2.580	2.720	2.580	2.620	2.620	1,953,000
2025-03-10	2.680	2.740	2.650	2.660	2.660	721,000
2025-03-07	2.810	2.810	2.690	2.700	2.700	767,000
2025-03-06	2.790	2.880	2.740	2.800	2.800	1,479,000
2025-03-05	2.770	2.770	2.680	2.720	2.720	822,000
2025-03-04	2.740	2.740	2.670	2.720	2.720	1,050,000
2025-03-03	2.930	3.100	2.730	2.760	2.760	6,341,000
2025-02-28	2.940	3.300	2.800	2.950	2.950	15,322,000
2025-02-27	2.800	2.850	2.740	2.840	2.840	1,009,000
2025-02-26	2.710	2.840	2.670	2.790	2.790	2,473,000
2025-02-25	2.710	2.710	2.650	2.680	2.680	595,000
2025-02-24	2.640	2.770	2.640	2.740	2.740	1,114,000
2025-02-21	2.680	2.750	2.660	2.670	2.670	472,000
2025-02-20	2.680	2.760	2.670	2.710	2.710	712,000
2025-02-19	2.700	2.760	2.610	2.690	2.690	562,000
2025-02-18	2.770	2.770	2.670	2.690	2.690	286,000
2025-02-17	2.690	2.770	2.640	2.740	2.740	1,683,000
2025-02-14	2.750	2.750	2.690	2.710	2.710	487,000
2025-02-13	2.810	2.860	2.710	2.710	2.710	2,047,000
2025-02-12	2.680	3.020	2.650	2.860	2.860	4,842,000
2025-02-11	2.650	2.800	2.640	2.670	2.670	969,000

← NewerPage 7 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.