Radiance Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.670 | 3.790 | 3.430 | 3.500 | 3.500 | 5,942,000 |
| 2024-11-07 | 3.160 | 4.490 | 3.080 | 3.660 | 3.660 | 24,852,000 |
| 2024-11-06 | 3.060 | 3.170 | 3.010 | 3.100 | 3.100 | 643,000 |
| 2024-11-05 | 2.960 | 3.110 | 2.940 | 3.070 | 3.070 | 1,473,000 |
| 2024-11-04 | 3.080 | 3.080 | 2.930 | 2.960 | 2.960 | 805,000 |
| 2024-11-01 | 3.080 | 3.200 | 3.000 | 3.120 | 3.120 | 730,000 |
| 2024-10-31 | 3.100 | 3.270 | 3.030 | 3.030 | 3.030 | 1,573,000 |
| 2024-10-30 | 3.150 | 3.200 | 3.050 | 3.120 | 3.120 | 430,000 |
| 2024-10-29 | 3.200 | 3.200 | 3.050 | 3.150 | 3.150 | 556,000 |
| 2024-10-28 | 2.990 | 3.210 | 2.990 | 3.150 | 3.150 | 1,243,000 |
| 2024-10-25 | 2.960 | 3.060 | 2.950 | 3.000 | 3.000 | 502,000 |
| 2024-10-24 | 3.070 | 3.070 | 2.920 | 2.970 | 2.970 | 852,000 |
| 2024-10-23 | 3.180 | 3.180 | 3.030 | 3.110 | 3.110 | 964,000 |
| 2024-10-22 | 3.100 | 3.220 | 3.080 | 3.140 | 3.140 | 1,123,000 |
| 2024-10-21 | 3.180 | 3.240 | 3.100 | 3.100 | 3.100 | 558,000 |
| 2024-10-18 | 3.230 | 3.240 | 2.970 | 3.190 | 3.190 | 1,465,000 |
| 2024-10-17 | 3.100 | 3.350 | 2.970 | 2.970 | 2.970 | 1,822,000 |
| 2024-10-16 | 3.260 | 3.370 | 3.100 | 3.370 | 3.370 | 3,333,000 |
| 2024-10-15 | 3.490 | 3.550 | 2.990 | 3.000 | 3.000 | 3,573,000 |
| 2024-10-14 | 3.430 | 4.250 | 3.430 | 3.490 | 3.490 | 7,189,000 |
| 2024-10-10 | 3.380 | 3.650 | 3.360 | 3.420 | 3.420 | 1,412,000 |
| 2024-10-09 | 3.890 | 3.920 | 3.300 | 3.450 | 3.450 | 1,490,000 |
| 2024-10-08 | 5.160 | 5.160 | 3.550 | 3.730 | 3.730 | 2,228,000 |
| 2024-10-07 | 4.900 | 4.970 | 4.720 | 4.950 | 4.950 | 620,004 |
| 2024-10-04 | 4.470 | 4.940 | 4.420 | 4.760 | 4.760 | 544,000 |
| 2024-10-03 | 5.200 | 5.390 | 4.390 | 4.510 | 4.510 | 846,000 |
| 2024-10-02 | 4.170 | 5.640 | 4.170 | 5.200 | 5.200 | 1,432,996 |
| 2024-09-30 | 4.060 | 4.560 | 3.880 | 3.930 | 3.930 | 7,977,000 |
| 2024-09-27 | 2.900 | 3.890 | 2.840 | 3.750 | 3.750 | 10,975,000 |
| 2024-09-26 | 2.430 | 2.890 | 2.430 | 2.830 | 2.830 | 3,698,000 |
| 2024-09-25 | 2.530 | 2.580 | 2.410 | 2.410 | 2.410 | 1,127,000 |
| 2024-09-24 | 2.450 | 2.540 | 2.410 | 2.470 | 2.470 | 906,000 |
| 2024-09-23 | 2.430 | 2.470 | 2.380 | 2.380 | 2.380 | 426,000 |
| 2024-09-20 | 2.330 | 2.450 | 2.330 | 2.440 | 2.440 | 848,000 |
| 2024-09-19 | 2.350 | 2.400 | 2.320 | 2.370 | 2.370 | 832,000 |
| 2024-09-17 | 2.340 | 2.430 | 2.290 | 2.290 | 2.290 | 525,000 |
| 2024-09-16 | 2.110 | 2.420 | 2.110 | 2.360 | 2.360 | 615,000 |
| 2024-09-13 | 2.180 | 2.230 | 2.180 | 2.180 | 2.180 | 829,000 |
| 2024-09-12 | 2.100 | 2.220 | 2.100 | 2.170 | 2.170 | 738,000 |
| 2024-09-11 | 2.100 | 2.140 | 2.030 | 2.090 | 2.090 | 583,000 |
| 2024-09-10 | 2.140 | 2.140 | 1.880 | 2.130 | 2.130 | 871,000 |
| 2024-09-09 | 2.300 | 2.300 | 2.130 | 2.130 | 2.130 | 1,048,000 |
| 2024-09-05 | 2.460 | 2.460 | 2.330 | 2.330 | 2.330 | 836,000 |
| 2024-09-04 | 2.390 | 2.540 | 2.320 | 2.350 | 2.350 | 1,117,000 |
| 2024-09-03 | 2.430 | 2.440 | 2.350 | 2.370 | 2.370 | 582,000 |
| 2024-09-02 | 2.410 | 2.500 | 2.350 | 2.420 | 2.420 | 736,000 |
| 2024-08-30 | 2.310 | 2.540 | 2.310 | 2.540 | 2.540 | 2,227,000 |
| 2024-08-29 | 2.340 | 2.350 | 2.300 | 2.320 | 2.320 | 564,000 |
| 2024-08-28 | 2.400 | 2.440 | 2.360 | 2.360 | 2.360 | 516,000 |
| 2024-08-27 | 2.440 | 2.440 | 2.270 | 2.430 | 2.430 | 1,009,000 |
| 2024-08-26 | 2.350 | 2.470 | 2.350 | 2.460 | 2.460 | 954,000 |
| 2024-08-23 | 2.450 | 2.450 | 2.340 | 2.350 | 2.350 | 992,000 |
| 2024-08-22 | 2.430 | 2.430 | 2.320 | 2.360 | 2.360 | 812,000 |
| 2024-08-21 | 2.420 | 2.460 | 2.390 | 2.390 | 2.390 | 518,000 |
| 2024-08-20 | 2.430 | 2.470 | 2.420 | 2.440 | 2.440 | 524,000 |
| 2024-08-19 | 2.370 | 2.470 | 2.370 | 2.420 | 2.420 | 878,000 |
| 2024-08-16 | 2.560 | 2.560 | 2.350 | 2.390 | 2.390 | 569,000 |
| 2024-08-15 | 2.340 | 2.390 | 2.310 | 2.380 | 2.380 | 617,000 |
| 2024-08-14 | 2.330 | 2.360 | 2.270 | 2.360 | 2.360 | 795,000 |
| 2024-08-13 | 2.310 | 2.330 | 2.260 | 2.280 | 2.280 | 935,000 |
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.