REM Group (Holdings) Limited (HKG:1750)
Hong Kong · Delayed Price · Currency is HKD 0.1050
-0.0030 (-2.78%)
May 7, 2026, 1:58 PM HKT
REM Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 900,000 |
| May 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.93% | 1,430,000 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.06% | 1,290,000 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 1,290,000 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.09% | 210,000 |
| Apr 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.30% | 2,310,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -12.26% | 7,230,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 480,000 |
| Apr 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.80% | 860,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 450,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 1,060,000 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 1,360,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 480,000 |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,360,000 |
| 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 |