Radiance Holdings (Group) Company Limited (HKG:9993)
Hong Kong · Delayed Price · Currency is HKD 2.070
+0.010 (0.49%)
May 28, 2026, 9:29 AM HKT
HKG:9993 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.64 | 2.74 | 1.58 | 2.06 | 2.06 | 27.16% | 769,773,000 |
| May 26, 2026 | 1.85 | 1.93 | 1.62 | 1.62 | 1.62 | -13.37% | 129,832,000 |
| May 22, 2026 | 2.27 | 2.39 | 1.86 | 1.87 | 1.87 | -16.89% | 214,808,000 |
| May 21, 2026 | 2.90 | 3.04 | 1.94 | 2.25 | 2.25 | -20.21% | 397,103,000 |
| May 20, 2026 | 2.86 | 3.31 | 2.65 | 2.82 | 2.82 | - | 329,418,000 |
| May 19, 2026 | 3.01 | 4.50 | 2.52 | 2.82 | 2.82 | -5.37% | 662,103,000 |
| May 18, 2026 | 2.51 | 5.26 | 2.24 | 2.98 | 2.98 | 13.31% | 928,263,500 |
| May 15, 2026 | 0.85 | 2.98 | 0.85 | 2.63 | 2.63 | 205.81% | 1,178,311,000 |
| May 14, 2026 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -6.52% | 7,014,000 |
| May 13, 2026 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -4.17% | 6,789,000 |
| May 12, 2026 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -8.57% | 9,795,000 |
| May 11, 2026 | 1.04 | 1.10 | 1.03 | 1.05 | 1.05 | 0.96% | 9,304,000 |
| May 8, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 8,731,000 |
| May 7, 2026 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | - | 6,083,000 |
| May 6, 2026 | 1.06 | 1.07 | 0.99 | 1.02 | 1.02 | -9.73% | 9,040,000 |
| May 5, 2026 | 1.25 | 1.25 | 1.10 | 1.13 | 1.13 | -4.24% | 2,052,000 |
| May 4, 2026 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 12.38% | 2,505,000 |
| Apr 30, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | - | 6,259,000 |
| Apr 29, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 11,241,000 |
| Apr 28, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 5,166,000 |
| Apr 27, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 5,374,000 |
| Apr 24, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 6,187,000 |
| Apr 23, 2026 | 1.09 | 1.13 | 1.04 | 1.06 | 1.06 | -1.85% | 10,195,000 |
| Apr 22, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 5,797,000 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -7.63% | 17,825,000 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -8.53% | 15,652,000 |
| Apr 17, 2026 | 1.29 | 1.46 | 1.29 | 1.29 | 1.29 | 0.78% | 65,965,000 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 2,332,000 |
| Apr 15, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 5,867,000 |
| Apr 14, 2026 | 1.33 | 1.45 | 1.33 | 1.33 | 1.33 | 0.76% | 13,342,000 |
| Apr 13, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 4,472,000 |
| Apr 10, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 1.53% | 3,604,000 |
| Apr 9, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 2,383,000 |
| Apr 8, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 3.13% | 5,412,000 |
| Apr 2, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 4,938,000 |
| Apr 1, 2026 | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | -3.73% | 9,267,000 |
| Mar 31, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 4,424,000 |
| Mar 30, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 4,528,000 |
| Mar 27, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 3,649,000 |
| Mar 26, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | - | 3,123,000 |
| Mar 25, 2026 | 1.37 | 1.41 | 1.38 | 1.38 | 1.38 | 0.73% | 4,785,000 |
| Mar 24, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 3,338,000 |
| Mar 23, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 5,096,000 |
| Mar 20, 2026 | 1.44 | 1.46 | 1.39 | 1.39 | 1.39 | -2.80% | 4,004,000 |
| Mar 19, 2026 | 1.44 | 1.48 | 1.42 | 1.43 | 1.43 | -1.38% | 2,826,000 |
| Mar 18, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 5,506,000 |
| Mar 17, 2026 | 1.47 | 1.57 | 1.46 | 1.47 | 1.47 | 0.68% | 15,720,000 |
| Mar 16, 2026 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | - | 8,625,000 |
| Mar 13, 2026 | 1.47 | 1.58 | 1.46 | 1.46 | 1.46 | - | 21,755,000 |
| Mar 12, 2026 | 1.43 | 1.52 | 1.42 | 1.46 | 1.46 | 2.10% | 11,865,000 |