Ridge Outdoor International Limited (HKG:2720)
Hong Kong · Delayed Price · Currency is HKD 20.32
+0.37 (1.85%)
Jun 18, 2026, 3:59 PM HKT
HKG:2720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 19.90 | 20.32 | 19.84 | 20.32 | 20.32 | 1.85% | 67,500 |
| Jun 17, 2026 | 19.90 | 20.00 | 19.90 | 19.95 | 19.95 | -0.15% | 3,500 |
| Jun 16, 2026 | 19.60 | 20.72 | 19.59 | 19.98 | 19.98 | -0.70% | 67,000 |
| Jun 15, 2026 | 19.60 | 20.12 | 19.60 | 20.12 | 20.12 | -0.30% | 66,000 |
| Jun 12, 2026 | 20.40 | 20.40 | 19.50 | 20.18 | 20.18 | -1.08% | 12,500 |
| Jun 11, 2026 | 20.22 | 21.50 | 20.00 | 20.40 | 20.40 | -1.45% | 74,000 |
| Jun 10, 2026 | 21.76 | 21.76 | 19.00 | 20.70 | 20.70 | -4.87% | 25,000 |
| Jun 9, 2026 | 21.60 | 22.32 | 21.60 | 21.76 | 21.76 | -1.09% | 65,500 |
| Jun 8, 2026 | 21.30 | 22.26 | 21.30 | 22.00 | 22.00 | 2.04% | 68,000 |
| Jun 5, 2026 | 22.34 | 22.34 | 21.42 | 21.56 | 21.56 | 0.56% | 6,500 |
| Jun 4, 2026 | 21.10 | 22.10 | 21.10 | 21.44 | 21.44 | -0.28% | 71,000 |
| Jun 3, 2026 | 22.06 | 22.06 | 21.40 | 21.50 | 21.50 | -0.92% | 10,500 |
| Jun 2, 2026 | 22.00 | 22.20 | 21.02 | 21.70 | 21.70 | -0.73% | 72,500 |
| Jun 1, 2026 | 22.10 | 22.52 | 21.20 | 21.86 | 21.86 | -2.84% | 74,000 |
| May 29, 2026 | 22.40 | 22.70 | 22.36 | 22.50 | 22.50 | 0.45% | 5,500 |
| May 28, 2026 | 22.40 | 22.74 | 22.40 | 22.40 | 22.40 | -0.80% | 67,500 |
| May 27, 2026 | 22.40 | 23.12 | 22.40 | 22.58 | 22.58 | 0.89% | 9,500 |
| May 26, 2026 | 22.10 | 22.86 | 22.10 | 22.38 | 22.38 | -7.29% | 70,500 |
| May 22, 2026 | 23.20 | 24.14 | 23.00 | 24.14 | 24.14 | 2.81% | 22,500 |
| May 21, 2026 | 23.20 | 23.66 | 23.20 | 23.48 | 23.48 | -0.42% | 8,000 |
| May 20, 2026 | 23.50 | 23.70 | 23.50 | 23.58 | 23.58 | -4.15% | 11,000 |
| May 19, 2026 | 24.30 | 24.60 | 23.60 | 24.60 | 24.60 | 0.99% | 69,500 |
| May 18, 2026 | 23.32 | 24.40 | 23.02 | 24.36 | 24.36 | 1.33% | 69,500 |
| May 15, 2026 | 24.60 | 24.60 | 23.42 | 24.04 | 24.04 | -1.07% | 16,500 |
| May 14, 2026 | 24.10 | 25.54 | 24.08 | 24.30 | 24.30 | -0.33% | 75,500 |
| May 13, 2026 | 24.02 | 24.38 | 24.00 | 24.38 | 24.38 | 0.99% | 18,000 |
| May 12, 2026 | 25.00 | 25.10 | 24.14 | 24.14 | 24.14 | -1.87% | 72,000 |
| May 11, 2026 | 24.90 | 24.90 | 24.24 | 24.60 | 24.60 | -1.28% | 70,500 |
| May 8, 2026 | 25.00 | 25.00 | 24.88 | 24.92 | 24.92 | -0.88% | 6,000 |
| May 7, 2026 | 24.90 | 25.30 | 24.76 | 25.14 | 25.14 | -0.48% | 70,500 |
| May 6, 2026 | 24.86 | 25.30 | 24.86 | 25.26 | 25.26 | 0.80% | 6,000 |
| May 5, 2026 | 25.10 | 25.22 | 24.60 | 25.06 | 25.06 | 2.20% | 65,000 |
| May 4, 2026 | 24.80 | 25.20 | 24.52 | 24.52 | 24.52 | -1.13% | 76,000 |
| Apr 30, 2026 | 24.98 | 24.98 | 24.68 | 24.80 | 24.80 | 1.14% | 6,000 |
| Apr 29, 2026 | 25.06 | 25.30 | 24.52 | 24.52 | 24.52 | -1.53% | 68,600 |
| Apr 28, 2026 | 24.52 | 25.16 | 24.52 | 24.90 | 24.90 | - | 67,000 |
| Apr 27, 2026 | 24.92 | 25.28 | 24.52 | 24.90 | 24.90 | 0.40% | 73,500 |
| Apr 24, 2026 | 25.22 | 25.22 | 24.74 | 24.80 | 24.80 | -0.96% | 17,000 |
| Apr 23, 2026 | 25.26 | 25.52 | 25.04 | 25.04 | 25.04 | -1.26% | 79,500 |
| Apr 22, 2026 | 25.30 | 26.00 | 25.26 | 25.36 | 25.36 | -1.63% | 6,500 |
| Apr 21, 2026 | 25.00 | 27.00 | 25.00 | 25.78 | 25.78 | 3.04% | 68,500 |
| Apr 20, 2026 | 25.56 | 25.56 | 24.98 | 25.02 | 25.02 | -2.11% | 22,500 |
| Apr 17, 2026 | 25.54 | 25.64 | 25.54 | 25.56 | 25.56 | 0.39% | 11,000 |
| Apr 16, 2026 | 25.20 | 25.98 | 25.20 | 25.46 | 25.46 | -0.62% | 69,500 |
| Apr 15, 2026 | 25.60 | 25.98 | 25.60 | 25.62 | 25.62 | -2.59% | 5,500 |
| Apr 14, 2026 | 25.90 | 26.50 | 25.30 | 26.30 | 26.30 | 1.15% | 81,500 |
| Apr 13, 2026 | 25.80 | 26.78 | 25.58 | 26.00 | 26.00 | -1.59% | 8,500 |
| Apr 10, 2026 | 25.82 | 26.52 | 25.80 | 26.42 | 26.42 | 0.38% | 27,000 |
| Apr 9, 2026 | 25.90 | 26.86 | 25.08 | 26.32 | 26.32 | 5.03% | 76,000 |
| Apr 8, 2026 | 26.38 | 27.00 | 24.60 | 25.06 | 25.06 | -0.95% | 94,000 |