Radiance Holdings (Group) Company Limited (HKG:9993)
Hong Kong · Delayed Price · Currency is HKD 2.820
-0.020 (-0.70%)
Sep 19, 2025, 4:08 PM HKT
HKG:9993 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.86 | 2.87 | 2.72 | 2.82 | 2.82 | -0.70% | 10,146,000 |
| Sep 18, 2025 | 3.07 | 3.09 | 2.81 | 2.84 | 2.84 | -8.97% | 17,333,000 |
| Sep 17, 2025 | 3.13 | 3.30 | 2.98 | 3.12 | 3.12 | 2.63% | 23,953,000 |
| Sep 16, 2025 | 2.88 | 3.10 | 2.84 | 3.04 | 3.04 | 6.67% | 34,019,000 |
| Sep 15, 2025 | 2.84 | 2.85 | 2.77 | 2.85 | 2.85 | 0.71% | 5,646,000 |
| Sep 12, 2025 | 2.74 | 2.88 | 2.74 | 2.83 | 2.83 | 3.66% | 12,963,000 |
| Sep 11, 2025 | 2.74 | 2.76 | 2.71 | 2.73 | 2.73 | -1.09% | 2,620,000 |
| Sep 10, 2025 | 2.75 | 2.79 | 2.71 | 2.76 | 2.76 | -0.36% | 6,261,000 |
| Sep 9, 2025 | 2.71 | 2.83 | 2.66 | 2.77 | 2.77 | 2.97% | 12,374,000 |
| Sep 8, 2025 | 2.70 | 2.77 | 2.66 | 2.69 | 2.69 | 1.13% | 5,074,000 |
| Sep 5, 2025 | 2.65 | 2.70 | 2.65 | 2.66 | 2.66 | 1.14% | 4,832,000 |
| Sep 4, 2025 | 2.70 | 2.70 | 2.63 | 2.63 | 2.63 | -1.87% | 2,550,000 |
| Sep 3, 2025 | 2.69 | 2.73 | 2.61 | 2.68 | 2.68 | 0.37% | 4,489,000 |
| Sep 2, 2025 | 2.72 | 2.72 | 2.66 | 2.67 | 2.67 | -1.48% | 2,914,000 |
| Sep 1, 2025 | 2.67 | 2.74 | 2.63 | 2.71 | 2.71 | - | 3,565,000 |
| Aug 29, 2025 | 2.69 | 2.76 | 2.69 | 2.71 | 2.71 | - | 3,741,000 |
| Aug 28, 2025 | 2.69 | 2.73 | 2.62 | 2.71 | 2.71 | 1.12% | 4,116,000 |
| Aug 27, 2025 | 2.77 | 2.77 | 2.68 | 2.68 | 2.68 | -3.94% | 5,521,000 |
| Aug 26, 2025 | 2.89 | 2.89 | 2.77 | 2.79 | 2.79 | -1.41% | 5,436,000 |
| Aug 25, 2025 | 2.87 | 2.96 | 2.77 | 2.83 | 2.83 | 2.54% | 20,961,000 |
| Aug 22, 2025 | 2.80 | 2.80 | 2.73 | 2.76 | 2.76 | -1.43% | 3,532,000 |
| Aug 21, 2025 | 2.84 | 2.85 | 2.78 | 2.80 | 2.80 | -1.06% | 2,796,000 |
| Aug 20, 2025 | 2.87 | 2.87 | 2.77 | 2.83 | 2.83 | -1.05% | 4,227,000 |
| Aug 19, 2025 | 2.99 | 3.11 | 2.83 | 2.86 | 2.86 | -1.38% | 15,853,000 |
| Aug 18, 2025 | 2.94 | 2.94 | 2.87 | 2.90 | 2.90 | -0.68% | 4,211,000 |
| Aug 15, 2025 | 2.86 | 2.94 | 2.85 | 2.92 | 2.92 | 3.18% | 10,064,000 |
| Aug 14, 2025 | 2.82 | 2.93 | 2.82 | 2.83 | 2.83 | 0.71% | 9,795,000 |
| Aug 13, 2025 | 2.83 | 2.83 | 2.78 | 2.81 | 2.81 | -0.35% | 3,332,000 |
| Aug 12, 2025 | 2.88 | 2.90 | 2.78 | 2.82 | 2.82 | -0.35% | 6,125,000 |
| Aug 11, 2025 | 2.85 | 2.94 | 2.81 | 2.83 | 2.83 | 0.71% | 7,436,000 |
| Aug 8, 2025 | 2.83 | 2.83 | 2.77 | 2.81 | 2.81 | 0.36% | 3,254,000 |
| Aug 7, 2025 | 2.77 | 2.83 | 2.77 | 2.80 | 2.80 | 1.08% | 4,466,000 |
| Aug 6, 2025 | 2.79 | 2.80 | 2.76 | 2.77 | 2.77 | -0.36% | 2,239,345 |
| Aug 5, 2025 | 2.78 | 2.80 | 2.76 | 2.78 | 2.78 | - | 3,177,000 |
| Aug 4, 2025 | 2.75 | 2.79 | 2.74 | 2.78 | 2.78 | 0.36% | 2,345,000 |
| Aug 1, 2025 | 2.80 | 2.84 | 2.76 | 2.77 | 2.77 | -1.07% | 3,390,000 |
| Jul 31, 2025 | 2.86 | 2.86 | 2.76 | 2.80 | 2.80 | -1.41% | 5,479,000 |
| Jul 30, 2025 | 2.90 | 3.10 | 2.82 | 2.84 | 2.84 | -1.73% | 22,423,000 |
| Jul 29, 2025 | 2.83 | 2.90 | 2.77 | 2.89 | 2.89 | 1.40% | 6,169,000 |
| Jul 28, 2025 | 2.87 | 2.88 | 2.83 | 2.85 | 2.85 | -0.35% | 3,683,000 |
| Jul 25, 2025 | 2.91 | 2.93 | 2.85 | 2.86 | 2.86 | -1.04% | 5,122,000 |
| Jul 24, 2025 | 2.85 | 2.92 | 2.84 | 2.89 | 2.89 | 1.76% | 6,346,000 |
| Jul 23, 2025 | 2.88 | 2.92 | 2.84 | 2.84 | 2.84 | - | 5,791,000 |
| Jul 22, 2025 | 2.84 | 2.87 | 2.81 | 2.84 | 2.84 | - | 4,514,000 |
| Jul 21, 2025 | 2.92 | 2.92 | 2.83 | 2.84 | 2.84 | -2.07% | 5,352,000 |
| Jul 18, 2025 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -1.02% | 6,052,000 |
| Jul 17, 2025 | 2.93 | 2.96 | 2.91 | 2.93 | 2.93 | 0.34% | 4,653,000 |
| Jul 16, 2025 | 2.98 | 2.99 | 2.92 | 2.92 | 2.92 | -1.02% | 6,821,000 |
| Jul 15, 2025 | 2.97 | 3.20 | 2.90 | 2.95 | 2.95 | -2.32% | 37,131,000 |
| Jul 14, 2025 | 3.15 | 3.15 | 2.97 | 3.02 | 3.02 | 2.03% | 18,828,000 |