Reliance Global Holdings Limited (HKG:0723)
Hong Kong · Delayed Price · Currency is HKD 0.2430
+0.0060 (2.53%)
At close: Jun 1, 2026
Reliance Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.53% | 1,923,999 |
| May 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.66% | 1,233,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.23% | 810,000 |
| May 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 810,062 |
| May 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 121,000 |
| May 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 631,500 |
| May 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 632,000 |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,000 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 2,010,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 930,750 |
| May 15, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -5.66% | 12,464,500 |
| May 14, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 4,533,875 |
| May 13, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 690,500 |
| May 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 194,700 |
| May 11, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 6.43% | 1,770,000 |
| May 8, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 0.40% | 4,386,750 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.64% | 2,670,000 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 870,000 |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.27% | 570,500 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.08% | 600,000 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 60,125 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 90,575 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.88% | 690,000 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 60,125 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,560,000 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.00% | 10,291,250 |
| Apr 20, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 3.10% | 1,020,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.83% | 324,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 960,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 481,000 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 540,000 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | - | 30,031 |
| Apr 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 10.90% | 1,744,750 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.22% | 1,140,000 |
| Apr 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.88% | 840,000 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.40% | 180,000 |
| Apr 1, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 1,290,600 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.94% | 2,970,000 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -7.42% | 20,790,000 |
| Mar 27, 2026 | 0.30 | 0.30 | 0.22 | 0.23 | 0.23 | -23.67% | 15,240,000 |
| Mar 26, 2026 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | - | 7,260,250 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | -11.76% | 12,332,910 |
| Mar 24, 2026 | 0.25 | 0.35 | 0.23 | 0.34 | 0.34 | 51.79% | 8,130,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.04% | 270,000 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.81% | 6,960,000 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.79% | 270,000 |
| Mar 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 450,000 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 455,498 |