REM Group (Holdings) Limited (HKG:1750)
Hong Kong · Delayed Price · Currency is HKD 0.1270
+0.0010 (0.79%)
Oct 23, 2026, 3:58 PM HKT
REM Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 0.79% | 1,030,000 |
| Oct 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 970,000 |
| Oct 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 610,000 |
| Oct 20, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 3,110,000 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.60% | 790,000 |
| Oct 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | 290,000 |
| Oct 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 180,000 |
| Oct 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.67% | 400,000 |
| Oct 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 600,000 |
| Oct 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 980,000 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.55% | 820,000 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,200,000 |
| Oct 6, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 15.44% | 8,880,000 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 200,000 |
| Oct 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 1,810,000 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 480,000 |
| Sep 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.73% | 1,600,000 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.60% | 1,570,000 |
| Sep 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.21% | 1,050,000 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 1,770,000 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 470,000 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,130,000 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 1,530,000 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.53% | 5,600,000 |
| Sep 17, 2026 | 0.12 | 0.18 | 0.12 | 0.15 | 0.15 | 33.33% | 51,660,000 |
| Sep 16, 2026 | 0.09 | 0.13 | 0.09 | 0.11 | 0.11 | 25.27% | 17,690,000 |
| Sep 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 120,000 |
| Sep 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 870,000 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.35% | 320,000 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.30% | 110,000 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 220,000 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.82% | 440,000 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.49% | 580,000 |
| Sep 4, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.38% | 270,000 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.20% | 1,030,000 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 210,000 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.22% | 120,000 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.38% | 1,310,000 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.18% | 430,000 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 50,000 |
| Aug 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.15% | 350,000 |
| Aug 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.57% | 620,000 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.18% | 600,000 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.19% | 290,000 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 80,000 |
| Aug 17, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 480,000 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.45% | 710,000 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 630,000 |