Redco Properties Group Limited (HKG:1622)
Hong Kong · Delayed Price · Currency is HKD 0.1590
+0.0020 (1.27%)
At close: Mar 20, 2026
Redco Properties Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 450,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.65% | 718,000 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.94% | 12,000 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.82% | 982,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 2,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 76,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.89% | 452,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,042,000 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 102,000 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.63% | 294,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.47% | 118,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 4, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.16% | 172,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 4,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 154,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 626,000 |
| Feb 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 662,000 |
| Feb 24, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 738,000 |
| Feb 23, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 308,000 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 640,000 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 112,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 4.73% | 388,000 |
| Feb 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 1,048,000 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.67% | 260,000 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 206,000 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.67% | 60,000 |
| Feb 6, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 9.49% | 1,244,000 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.74% | 274,000 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -9.33% | 1,894,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,892,000 |
| Jan 30, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -0.62% | 1,030,000 |
| Jan 29, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.92% | 1,849,000 |
| 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 |