Radiance Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.730 | 2.780 | 2.690 | 2.720 | 2.720 | 722,000 |
| 2025-02-07 | 2.710 | 2.770 | 2.680 | 2.680 | 2.680 | 499,000 |
| 2025-02-06 | 2.690 | 2.780 | 2.670 | 2.670 | 2.670 | 505,000 |
| 2025-02-05 | 2.710 | 2.790 | 2.710 | 2.760 | 2.760 | 228,000 |
| 2025-02-04 | 2.860 | 2.860 | 2.660 | 2.850 | 2.850 | 25,000 |
| 2025-02-03 | 2.820 | 2.880 | 2.760 | 2.860 | 2.860 | 221,000 |
| 2025-01-28 | 2.910 | 3.000 | 2.760 | 2.820 | 2.820 | 75,000 |
| 2025-01-27 | 2.620 | 2.750 | 2.620 | 2.720 | 2.720 | 297,000 |
| 2025-01-24 | 2.670 | 2.730 | 2.670 | 2.680 | 2.680 | 486,000 |
| 2025-01-23 | 2.860 | 2.860 | 2.650 | 2.700 | 2.700 | 1,054,000 |
| 2025-01-22 | 2.940 | 2.940 | 2.680 | 2.710 | 2.710 | 1,689,000 |
| 2025-01-21 | 2.800 | 2.960 | 2.690 | 2.760 | 2.760 | 3,526,000 |
| 2025-01-20 | 2.710 | 2.750 | 2.650 | 2.700 | 2.700 | 664,000 |
| 2025-01-17 | 2.580 | 2.700 | 2.580 | 2.660 | 2.660 | 728,000 |
| 2025-01-16 | 2.750 | 2.800 | 2.660 | 2.680 | 2.680 | 653,000 |
| 2025-01-15 | 2.710 | 2.720 | 2.660 | 2.680 | 2.680 | 196,000 |
| 2025-01-14 | 2.690 | 2.750 | 2.620 | 2.690 | 2.690 | 1,027,000 |
| 2025-01-13 | 2.720 | 2.940 | 2.690 | 2.700 | 2.700 | 2,085,000 |
| 2025-01-10 | 2.630 | 2.680 | 2.610 | 2.630 | 2.630 | 1,026,000 |
| 2025-01-09 | 2.830 | 2.830 | 2.570 | 2.710 | 2.710 | 468,000 |
| 2025-01-08 | 2.750 | 2.770 | 2.660 | 2.700 | 2.700 | 443,000 |
| 2025-01-07 | 2.820 | 2.870 | 2.720 | 2.790 | 2.790 | 558,000 |
| 2025-01-06 | 2.890 | 2.890 | 2.820 | 2.820 | 2.820 | 788,000 |
| 2025-01-03 | 2.900 | 2.970 | 2.860 | 2.890 | 2.890 | 830,000 |
| 2025-01-02 | 2.810 | 3.130 | 2.810 | 2.910 | 2.910 | 2,226,000 |
| 2024-12-31 | 2.940 | 2.940 | 2.900 | 2.920 | 2.920 | 231,000 |
| 2024-12-30 | 2.930 | 2.930 | 2.840 | 2.890 | 2.890 | 609,000 |
| 2024-12-27 | 2.900 | 2.930 | 2.870 | 2.900 | 2.900 | 429,000 |
| 2024-12-24 | 3.000 | 3.000 | 2.890 | 2.890 | 2.890 | 305,000 |
| 2024-12-23 | 2.900 | 2.940 | 2.870 | 2.880 | 2.880 | 925,000 |
| 2024-12-20 | 2.900 | 3.030 | 2.880 | 2.920 | 2.920 | 1,890,000 |
| 2024-12-19 | 2.980 | 2.980 | 2.830 | 2.920 | 2.920 | 2,197,000 |
| 2024-12-18 | 3.030 | 3.080 | 2.990 | 3.010 | 3.010 | 548,000 |
| 2024-12-17 | 3.020 | 3.060 | 2.990 | 3.000 | 3.000 | 1,113,000 |
| 2024-12-16 | 3.180 | 3.230 | 2.990 | 3.030 | 3.030 | 1,266,000 |
| 2024-12-13 | 3.100 | 3.100 | 2.990 | 2.990 | 2.990 | 1,757,000 |
| 2024-12-12 | 3.130 | 3.210 | 3.050 | 3.150 | 3.150 | 1,756,000 |
| 2024-12-11 | 3.220 | 3.260 | 3.140 | 3.180 | 3.180 | 2,501,000 |
| 2024-12-10 | 3.740 | 3.760 | 3.120 | 3.130 | 3.130 | 8,199,000 |
| 2024-12-09 | 3.060 | 3.350 | 3.000 | 3.320 | 3.320 | 3,479,000 |
| 2024-12-06 | 3.010 | 3.120 | 2.910 | 3.080 | 3.080 | 1,554,000 |
| 2024-12-05 | 2.980 | 3.040 | 2.980 | 3.020 | 3.020 | 811,000 |
| 2024-12-04 | 3.140 | 3.140 | 2.990 | 3.020 | 3.020 | 1,202,000 |
| 2024-12-03 | 3.150 | 3.150 | 2.960 | 3.020 | 3.020 | 1,932,000 |
| 2024-12-02 | 3.010 | 3.190 | 3.010 | 3.100 | 3.100 | 2,923,000 |
| 2024-11-29 | 3.030 | 3.220 | 3.000 | 3.110 | 3.110 | 6,251,000 |
| 2024-11-28 | 3.040 | 3.080 | 2.950 | 3.030 | 3.030 | 3,106,089 |
| 2024-11-27 | 3.050 | 3.100 | 2.800 | 3.070 | 3.070 | 6,230,000 |
| 2024-11-26 | 3.150 | 3.220 | 3.030 | 3.040 | 3.040 | 7,327,000 |
| 2024-11-25 | 3.330 | 3.420 | 3.060 | 3.090 | 3.090 | 6,851,000 |
| 2024-11-22 | 3.160 | 3.690 | 3.150 | 3.300 | 3.300 | 16,132,000 |
| 2024-11-21 | 3.800 | 3.900 | 3.330 | 3.370 | 3.370 | 9,093,000 |
| 2024-11-20 | 4.180 | 4.240 | 3.640 | 3.800 | 3.800 | 10,143,000 |
| 2024-11-19 | 3.960 | 4.800 | 3.600 | 3.980 | 3.980 | 34,197,000 |
| 2024-11-18 | 3.200 | 3.840 | 3.110 | 3.560 | 3.560 | 13,274,000 |
| 2024-11-15 | 3.290 | 3.450 | 3.090 | 3.250 | 3.250 | 5,168,000 |
| 2024-11-14 | 3.200 | 4.080 | 3.200 | 3.240 | 3.240 | 19,804,000 |
| 2024-11-13 | 3.150 | 3.270 | 3.100 | 3.180 | 3.180 | 2,507,000 |
| 2024-11-12 | 3.340 | 3.490 | 3.190 | 3.190 | 3.190 | 2,211,000 |
| 2024-11-11 | 3.500 | 3.500 | 3.200 | 3.350 | 3.350 | 2,324,000 |
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.