Ridge Outdoor International Limited (HKG:2720)
Hong Kong · Delayed Price · Currency is HKD 21.86
-0.64 (-2.84%)
At close: Jun 1, 2026
HKG:2720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 25.60 | 26.42 | 25.00 | 25.30 | 25.30 | -1.09% | 77,500 |
| Apr 1, 2026 | 25.22 | 26.90 | 25.22 | 25.58 | 25.58 | 1.51% | 74,000 |
| Mar 31, 2026 | 25.00 | 26.04 | 24.02 | 25.20 | 25.20 | -0.08% | 39,000 |
| Mar 30, 2026 | 26.50 | 26.50 | 24.90 | 25.22 | 25.22 | -7.55% | 18,500 |
| Mar 27, 2026 | 26.48 | 27.98 | 25.80 | 27.28 | 27.28 | 6.56% | 106,000 |
| Mar 26, 2026 | 27.48 | 28.90 | 25.50 | 25.60 | 25.60 | -5.26% | 88,700 |
| Mar 25, 2026 | 26.84 | 28.16 | 26.50 | 27.02 | 27.02 | 3.76% | 70,500 |
| Mar 24, 2026 | 26.06 | 26.98 | 26.02 | 26.04 | 26.04 | -4.34% | 79,000 |
| Mar 23, 2026 | 27.14 | 28.18 | 26.60 | 27.22 | 27.22 | -1.45% | 67,400 |
| Mar 20, 2026 | 28.84 | 28.84 | 26.88 | 27.62 | 27.62 | -2.40% | 68,000 |
| Mar 19, 2026 | 26.54 | 28.52 | 26.54 | 28.30 | 28.30 | 3.97% | 91,000 |
| Mar 18, 2026 | 26.52 | 27.92 | 26.52 | 27.22 | 27.22 | 2.72% | 75,000 |
| Mar 17, 2026 | 25.96 | 26.50 | 25.52 | 26.50 | 26.50 | 1.92% | 73,500 |
| Mar 16, 2026 | 26.70 | 27.00 | 25.52 | 26.00 | 26.00 | -2.62% | 87,500 |