Redco Properties Group Limited (HKG:1622)
Hong Kong · Delayed Price · Currency is HKD 0.1700
+0.0150 (9.68%)
May 27, 2026, 4:09 PM HKT
Redco Properties Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 628,000 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 760,000 |
| May 22, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 5.59% | 334,000 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.16 | 0.16 | 3.21% | 2,000 |
| May 20, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 1.30% | 1,154,000 |
| May 19, 2026 | 0.13 | 0.16 | 0.11 | 0.15 | 0.15 | 4.76% | 2,294,000 |
| May 18, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 13.08% | 332,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 344,000 |
| May 14, 2026 | 0.11 | 0.17 | 0.11 | 0.12 | 0.12 | 6.19% | 1,840,000 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 246,000 |
| May 12, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 9.71% | 60,000 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 772,000 |
| May 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 240,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -14.88% | 2,568,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.82% | 500,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 166,000 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 364,000 |
| Apr 30, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -0.74% | 334,000 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 68,000 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 6.30% | 228,000 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.31% | 460,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.56% | 58,000 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.57% | 130,000 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 232,000 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 312,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,396,000 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 414,000 |
| Apr 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.19% | 358,000 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 144,000 |
| Apr 14, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 15.97% | 1,460,000 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.35% | 300,500 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.12% | 292,000 |
| Apr 9, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 4.26% | 282,000 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.03% | 1,558,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,980,000 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.31% | 2,000 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 134,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 846,000 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.97% | 1,254,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.87% | 946,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 28,000 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 478,000 |
| 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 |