Ridge Outdoor International Limited (HKG:2720)
Hong Kong · Delayed Price · Currency is HKD 21.60
+0.44 (2.08%)
Nov 6, 2026, 3:49 PM HKT
HKG:2720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.62 | 21.98 | 21.30 | 21.60 | 21.60 | 2.08% | 10,000 |
| Nov 5, 2026 | 21.72 | 21.94 | 20.94 | 21.16 | 21.16 | -1.76% | 67,000 |
| Nov 4, 2026 | 21.40 | 21.54 | 20.64 | 21.54 | 21.54 | 0.65% | 12,500 |
| Nov 3, 2026 | 20.84 | 21.50 | 20.70 | 21.40 | 21.40 | 1.42% | 72,500 |
| Nov 2, 2026 | 20.80 | 21.50 | 20.80 | 21.10 | 21.10 | 1.83% | 4,500 |
| Oct 30, 2026 | 20.50 | 20.84 | 20.50 | 20.72 | 20.72 | 0.97% | 4,500 |
| Oct 29, 2026 | 21.60 | 22.00 | 20.50 | 20.52 | 20.52 | -3.21% | 66,500 |
| Oct 28, 2026 | 20.50 | 21.20 | 20.50 | 21.20 | 21.20 | 1.63% | 67,000 |
| Oct 27, 2026 | 21.50 | 21.50 | 20.50 | 20.86 | 20.86 | -0.67% | 2,500 |
| Oct 26, 2026 | 21.60 | 21.60 | 20.06 | 21.00 | 21.00 | 0.29% | 65,500 |
| Oct 23, 2026 | 20.60 | 21.20 | 20.30 | 20.94 | 20.94 | 4.60% | 79,000 |
| Oct 22, 2026 | 20.84 | 21.34 | 20.02 | 20.02 | 20.02 | -4.85% | 9,500 |
| Oct 21, 2026 | 20.76 | 21.28 | 20.76 | 21.04 | 21.04 | 2.14% | 64,500 |
| Oct 20, 2026 | 20.80 | 20.86 | 20.30 | 20.60 | 20.60 | 0.49% | 3,000 |
| Oct 16, 2026 | 21.00 | 21.02 | 20.50 | 20.50 | 20.50 | -0.77% | 4,000 |
| 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 |