Ridge Outdoor International Limited (HKG:2720)
Hong Kong · Delayed Price · Currency is HKD 25.72
+0.64 (2.55%)
Sep 4, 2026, 3:48 PM HKT
HKG:2720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 25.46 | 25.46 | 24.50 | 24.90 | 24.90 | -0.40% | 67,500 |
| Aug 5, 2026 | 25.02 | 26.08 | 25.00 | 25.00 | 25.00 | -0.08% | 43,000 |
| Aug 4, 2026 | 24.52 | 26.00 | 24.52 | 25.02 | 25.02 | 2.04% | 66,500 |
| Aug 3, 2026 | 23.04 | 25.08 | 23.02 | 24.52 | 24.52 | 3.03% | 71,000 |
| Jul 31, 2026 | 23.08 | 23.80 | 23.00 | 23.80 | 23.80 | 2.59% | 7,000 |
| Jul 30, 2026 | 22.30 | 23.20 | 22.28 | 23.20 | 23.20 | 3.11% | 67,000 |
| Jul 29, 2026 | 22.26 | 22.80 | 22.26 | 22.50 | 22.50 | -1.92% | 5,500 |
| Jul 28, 2026 | 22.02 | 23.16 | 22.02 | 22.94 | 22.94 | 1.24% | 7,000 |
| Jul 27, 2026 | 21.02 | 22.98 | 21.02 | 22.66 | 22.66 | 4.81% | 70,000 |
| Jul 24, 2026 | 21.64 | 22.06 | 21.60 | 21.62 | 21.62 | -0.83% | 76,000 |
| Jul 23, 2026 | 21.40 | 21.98 | 21.40 | 21.80 | 21.80 | 0.74% | 5,500 |
| Jul 22, 2026 | 21.40 | 21.84 | 21.40 | 21.64 | 21.64 | -0.28% | 66,500 |
| Jul 21, 2026 | 22.00 | 22.38 | 21.50 | 21.70 | 21.70 | 1.02% | 5,500 |
| Jul 20, 2026 | 20.12 | 21.48 | 20.12 | 21.48 | 21.48 | 4.68% | 66,500 |
| Jul 17, 2026 | 20.30 | 21.66 | 20.30 | 20.52 | 20.52 | 1.68% | 6,000 |
| Jul 16, 2026 | 19.84 | 20.46 | 19.83 | 20.18 | 20.18 | 1.61% | 69,000 |
| Jul 15, 2026 | 19.51 | 19.86 | 19.51 | 19.86 | 19.86 | -0.70% | 9,000 |
| Jul 14, 2026 | 19.01 | 20.06 | 19.01 | 20.00 | 20.00 | 3.09% | 66,500 |
| Jul 13, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -2.66% | 7,000 |
| Jul 10, 2026 | 18.90 | 20.18 | 18.90 | 19.93 | 19.93 | 4.84% | 68,020 |
| Jul 9, 2026 | 18.96 | 19.46 | 18.72 | 19.01 | 19.01 | 0.05% | 17,500 |
| Jul 8, 2026 | 18.86 | 20.00 | 18.86 | 19.00 | 19.00 | 0.64% | 66,000 |
| Jul 7, 2026 | 18.81 | 19.44 | 18.81 | 18.88 | 18.88 | 0.32% | 69,000 |
| Jul 6, 2026 | 18.72 | 18.94 | 18.71 | 18.82 | 18.82 | -0.90% | 5,500 |
| Jul 3, 2026 | 18.55 | 18.99 | 18.42 | 18.99 | 18.99 | -0.05% | 70,500 |
| Jul 2, 2026 | 19.03 | 19.58 | 18.90 | 19.00 | 19.00 | - | 73,000 |
| Jun 30, 2026 | 19.20 | 19.59 | 19.00 | 19.00 | 19.00 | -1.04% | 7,500 |
| Jun 29, 2026 | 19.90 | 19.90 | 19.20 | 19.20 | 19.20 | -3.61% | 69,500 |
| Jun 26, 2026 | 19.92 | 20.32 | 19.91 | 19.92 | 19.92 | 0.10% | 6,000 |