Redco Properties Group Limited (HKG:1622)
Hong Kong · Delayed Price · Currency is HKD 0.1610
+0.0090 (5.92%)
At close: Jan 29, 2026
Redco Properties Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.80% | 378,000 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.97% | 1,356,000 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 2,630,000 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.55% | 1,134,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.33% | 46,000 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 102,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 184,000 |
| Jan 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.08% | 248,000 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.75% | 1,534,000 |
| Jan 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.00% | 640,000 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 422,000 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.79% | 674,000 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -13.85% | 2,582,000 |
| Jan 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.72% | 336,000 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -8.29% | 1,884,000 |
| Jan 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.84% | 1,166,000 |
| Jan 5, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 8.21% | 1,170,000 |
| Jan 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 360,000 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.76% | 192,000 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Dec 29, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.10% | 616,000 |
| Dec 24, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.38% | 130,000 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 216,000 |
| Dec 22, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -8.78% | 452,000 |
| Dec 19, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.06% | 390,000 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.96% | 148,000 |
| Dec 17, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 12.15% | 40,000 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,000 |
| Dec 15, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -6.22% | 590,000 |
| Dec 12, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 10.29% | 526,000 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 70,000 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 210,000 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.32% | 670,000 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 108,000 |
| Dec 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.22% | 322,000 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.74% | 420,000 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | 4.32% | 22,000 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.09% | 1,082,000 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 364,000 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 536,000 |
| Nov 27, 2025 | 0.23 | 0.24 | 0.19 | 0.20 | 0.20 | -8.02% | 2,958,000 |
| Nov 26, 2025 | 0.18 | 0.24 | 0.18 | 0.21 | 0.21 | 5.47% | 24,000 |
| Nov 25, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 6.35% | 4,644,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -0.53% | 144,000 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 118,000 |
| Nov 20, 2025 | 0.19 | 0.25 | 0.18 | 0.20 | 0.20 | 2.04% | 650,000 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.67% | 1,680,000 |
| Nov 18, 2025 | 0.22 | 0.25 | 0.20 | 0.21 | 0.21 | -5.83% | 2,712,000 |
| Nov 17, 2025 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | -0.45% | 2,476,000 |