Redco Properties Group Limited (HKG:1622)
Hong Kong · Delayed Price · Currency is HKD 0.1450
+0.0080 (5.84%)
Aug 21, 2026, 3:45 PM HKT
Redco Properties Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.84% | 18,000 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 19, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 5.38% | 788,000 |
| Aug 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 608,000 |
| Aug 17, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 3.17% | 1,594,000 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -13.70% | 6,710,000 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -2.67% | 1,772,000 |
| Aug 12, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.46% | 302,000 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 42,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 1,216,000 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 10,000 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 116,000 |
| Aug 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -9.60% | 1,010,000 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | 1.72% | 154,000 |
| Aug 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.99% | 262,000 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.75% | 1,680,000 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 318,000 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -1.23% | 306,000 |
| Jul 27, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -1.22% | 2,020,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 10,000 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 146,000 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,790,000 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.87% | 3,716,000 |
| Jul 17, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 1.61% | 8,000 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.77% | 20,000 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 136,000 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 12,000 |
| Jul 13, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -7.30% | 756,000 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.73% | - |
| Jul 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 3.98% | 154,000 |
| Jul 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 42,000 |
| Jul 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 394,000 |
| Jul 6, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -8.04% | 734,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 754,000 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.93% | - |
| Jun 30, 2026 | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | 6.77% | 2,000 |
| Jun 29, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 0.52% | 4,000 |
| Jun 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -9.05% | 1,048,000 |
| Jun 24, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 7.14% | 86,000 |
| Jun 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.01% | 30,000 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.48% | 546,000 |
| Jun 18, 2026 | 0.22 | 0.23 | 0.22 | 0.21 | 0.21 | -2.73% | 214,000 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | 10.55% | 2,000 |
| Jun 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.05% | 232,000 |
| Jun 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -6.25% | 140,000 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 400,000 |
| Jun 11, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -2.31% | 556,000 |