REM Group (Holdings) Limited (HKG:1750)
Hong Kong · Delayed Price · Currency is HKD 0.1120
+0.0030 (2.68%)
Apr 17, 2026, 3:44 PM HKT
REM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 690,000 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.73% | 2,550,000 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 820,000 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 3,240,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 1,560,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 750,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 200,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.70% | 500,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 500,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | 580,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.73% | 680,000 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.51% | 850,000 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1.79% | 1,340,000 |
| Mar 25, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | - | 2,200,000 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.75% | 1,200,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.66% | 4,040,000 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 3,220,000 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.83% | 5,160,000 |
| Mar 18, 2026 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 26.32% | 35,160,000 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,940,000 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 660,000 |
| Mar 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 470,000 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | 970,000 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.62% | 260,000 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.30% | 280,000 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.40% | 40,000 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 90,000 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 650,000 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 1,850,000 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 580,000 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 780,000 |
| Feb 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 1,480,000 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 960,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.04% | 980,000 |
| Feb 24, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 2.06% | 3,850,000 |
| Feb 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 12.79% | 9,760,000 |
| Feb 20, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 90,000 |
| Feb 16, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 280,000 |
| Feb 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.19% | 670,000 |
| Feb 12, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.20% | 1,660,000 |
| Feb 11, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.35% | 2,060,000 |
| Feb 10, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.41% | 2,120,000 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 210,000 |
| Feb 6, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.53% | 420,000 |
| Feb 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.19% | 1,180,000 |
| Feb 4, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.18% | 1,340,000 |
| Feb 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 850,000 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.27% | 1,330,000 |
| Jan 30, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.33% | 560,000 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.37% | 1,490,000 |