Ridge Outdoor International Limited (HKG:2720)
Hong Kong · Delayed Price · Currency is HKD 20.50
-0.16 (-0.77%)
Oct 16, 2026, 4:08 PM HKT
HKG:2720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 21.00 | 21.02 | 20.50 | 20.50 | 20.50 | -0.77% | 4,500 |
| Oct 15, 2026 | 21.50 | 21.78 | 20.00 | 20.66 | 20.66 | -2.55% | 70,500 |
| Oct 14, 2026 | 21.90 | 22.50 | 21.00 | 21.20 | 21.20 | -3.37% | 13,500 |
| Oct 13, 2026 | 22.00 | 22.70 | 21.54 | 21.94 | 21.94 | 4.08% | 83,000 |
| Oct 12, 2026 | 22.34 | 23.68 | 20.04 | 21.08 | 21.08 | -5.56% | 22,500 |
| Oct 9, 2026 | 22.40 | 22.70 | 22.00 | 22.32 | 22.32 | 1.00% | 26,000 |
| Oct 8, 2026 | 22.90 | 23.04 | 22.00 | 22.10 | 22.10 | -4.00% | 72,500 |
| Oct 7, 2026 | 23.00 | 23.02 | 22.90 | 23.02 | 23.02 | 4.64% | 6,000 |
| Oct 6, 2026 | 23.50 | 23.50 | 22.00 | 22.00 | 22.00 | -5.09% | 64,500 |
| Oct 5, 2026 | 24.60 | 24.60 | 23.00 | 23.18 | 23.18 | -2.85% | 64,000 |
| Oct 2, 2026 | 24.50 | 24.50 | 23.86 | 23.86 | 23.86 | -0.58% | 65,000 |
| Sep 30, 2026 | 24.70 | 24.78 | 24.00 | 24.00 | 24.00 | -0.08% | 7,000 |
| Sep 29, 2026 | 25.00 | 25.00 | 24.00 | 24.02 | 24.02 | -3.92% | 9,000 |
| Sep 28, 2026 | 25.70 | 25.70 | 24.26 | 25.00 | 25.00 | 0.16% | 65,000 |
| Sep 25, 2026 | 25.40 | 25.40 | 24.56 | 24.96 | 24.96 | -1.19% | 64,500 |
| Sep 24, 2026 | 25.52 | 25.52 | 25.22 | 25.26 | 25.26 | -0.39% | 7,000 |
| Sep 23, 2026 | 26.50 | 26.50 | 25.00 | 25.36 | 25.36 | -1.32% | 7,000 |
| Sep 22, 2026 | 26.50 | 26.52 | 25.42 | 25.70 | 25.70 | -4.74% | 65,500 |
| Sep 21, 2026 | 27.46 | 27.50 | 26.48 | 26.98 | 26.98 | -2.18% | 8,500 |
| Sep 18, 2026 | 27.44 | 27.70 | 27.44 | 27.58 | 27.58 | -0.14% | 4,500 |
| Sep 17, 2026 | 27.50 | 27.80 | 27.50 | 27.62 | 27.62 | -2.75% | 7,500 |
| Sep 16, 2026 | 27.46 | 28.40 | 27.46 | 28.40 | 28.40 | 2.38% | 9,500 |
| Sep 15, 2026 | 27.80 | 28.60 | 27.68 | 27.74 | 27.74 | - | 66,000 |
| Sep 14, 2026 | 27.40 | 28.40 | 27.40 | 27.74 | 27.74 | -0.14% | 15,000 |
| Sep 11, 2026 | 27.34 | 28.74 | 27.34 | 27.78 | 27.78 | 0.43% | 67,500 |
| Sep 10, 2026 | 27.34 | 28.74 | 27.34 | 27.66 | 27.66 | 0.14% | 72,000 |
| Sep 9, 2026 | 28.20 | 29.04 | 27.36 | 27.62 | 27.62 | -1.78% | 67,000 |
| Sep 8, 2026 | 26.90 | 28.40 | 26.74 | 28.12 | 28.12 | 4.15% | 78,000 |
| Sep 7, 2026 | 26.00 | 27.08 | 25.90 | 27.00 | 27.00 | 4.98% | 72,000 |
| Sep 4, 2026 | 25.10 | 26.02 | 25.10 | 25.72 | 25.72 | 2.55% | 14,000 |
| Sep 3, 2026 | 24.80 | 26.62 | 24.10 | 25.08 | 25.08 | 0.32% | 71,000 |
| Sep 2, 2026 | 24.00 | 25.46 | 24.00 | 25.00 | 25.00 | 0.32% | 65,500 |
| Sep 1, 2026 | 24.00 | 25.40 | 24.00 | 24.92 | 24.92 | -0.32% | 67,000 |
| Aug 31, 2026 | 24.00 | 27.64 | 23.90 | 25.00 | 25.00 | 3.31% | 22,000 |
| Aug 28, 2026 | 24.00 | 24.90 | 23.96 | 24.20 | 24.20 | -1.63% | 16,000 |
| Aug 27, 2026 | 24.20 | 25.20 | 24.20 | 24.60 | 24.60 | -0.49% | 12,500 |
| Aug 26, 2026 | 24.30 | 25.00 | 24.24 | 24.72 | 24.72 | - | 17,500 |
| Aug 25, 2026 | 23.70 | 25.40 | 23.64 | 24.72 | 24.72 | 3.00% | 72,500 |
| Aug 24, 2026 | 21.20 | 24.98 | 21.20 | 24.00 | 24.00 | 2.74% | 75,000 |
| Aug 21, 2026 | 23.02 | 23.54 | 23.02 | 23.36 | 23.36 | -0.43% | 65,500 |
| Aug 20, 2026 | 23.10 | 23.50 | 23.10 | 23.46 | 23.46 | -0.85% | 6,500 |
| Aug 19, 2026 | 23.00 | 23.66 | 23.00 | 23.66 | 23.66 | 5.16% | 9,000 |
| Aug 18, 2026 | 23.40 | 25.00 | 22.50 | 22.50 | 22.50 | -3.93% | 69,000 |
| Aug 17, 2026 | 23.74 | 25.10 | 23.10 | 23.42 | 23.42 | -2.42% | 67,000 |
| Aug 14, 2026 | 24.00 | 24.56 | 24.00 | 24.00 | 24.00 | -1.23% | 6,500 |
| Aug 13, 2026 | 24.00 | 24.34 | 24.00 | 24.30 | 24.30 | 1.08% | 69,500 |
| Aug 12, 2026 | 24.00 | 24.10 | 24.00 | 24.04 | 24.04 | -3.22% | 3,500 |
| Aug 11, 2026 | 24.00 | 24.88 | 24.00 | 24.84 | 24.84 | 2.90% | 66,000 |
| Aug 10, 2026 | 24.02 | 24.14 | 24.00 | 24.14 | 24.14 | 0.08% | 7,000 |
| Aug 7, 2026 | 24.50 | 25.52 | 24.00 | 24.12 | 24.12 | -3.13% | 71,000 |