REM Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.030	0.031	0.030	0.031	0.031	1,090,000
2023-11-13	0.029	0.032	0.029	0.032	0.032	2,180,000
2023-11-10	0.030	0.030	0.030	0.030	0.030	0
2023-11-09	0.030	0.030	0.030	0.030	0.030	0
2023-11-08	0.030	0.030	0.030	0.030	0.030	0
2023-11-07	0.030	0.030	0.030	0.030	0.030	0
2023-11-06	0.030	0.030	0.030	0.030	0.030	1,710,000
2023-11-03	0.030	0.030	0.030	0.030	0.030	3,300,000
2023-11-02	0.030	0.030	0.030	0.030	0.030	380,000
2023-11-01	0.031	0.031	0.031	0.031	0.031	0
2023-10-31	0.032	0.032	0.030	0.031	0.031	300,000
2023-10-30	0.031	0.031	0.030	0.031	0.031	260,000
2023-10-27	0.032	0.032	0.030	0.030	0.030	610,000
2023-10-26	0.030	0.030	0.030	0.030	0.030	0
2023-10-25	0.030	0.030	0.030	0.030	0.030	0
2023-10-24	0.030	0.030	0.030	0.030	0.030	0
2023-10-20	0.030	0.030	0.030	0.030	0.030	0
2023-10-19	0.030	0.030	0.030	0.030	0.030	0
2023-10-18	0.030	0.030	0.030	0.030	0.030	0
2023-10-17	0.030	0.030	0.030	0.030	0.030	410,000
2023-10-16	0.030	0.030	0.030	0.030	0.030	20,000
2023-10-13	0.030	0.032	0.030	0.030	0.030	2,290,000
2023-10-12	0.030	0.030	0.030	0.030	0.030	0
2023-10-11	0.030	0.030	0.030	0.030	0.030	50,000
2023-10-10	0.030	0.030	0.030	0.030	0.030	0
2023-10-09	0.030	0.030	0.030	0.030	0.030	120,000
2023-10-06	0.030	0.030	0.030	0.030	0.030	0
2023-10-05	0.030	0.030	0.030	0.030	0.030	0
2023-10-04	0.030	0.030	0.030	0.030	0.030	20,000
2023-10-03	0.030	0.030	0.030	0.030	0.030	0
2023-09-29	0.030	0.030	0.030	0.030	0.030	0
2023-09-28	0.031	0.031	0.030	0.030	0.030	50,000
2023-09-27	0.030	0.030	0.030	0.030	0.030	0
2023-09-26	0.030	0.030	0.030	0.030	0.030	150,000
2023-09-25	0.030	0.030	0.030	0.030	0.030	0
2023-09-22	0.031	0.032	0.030	0.030	0.030	1,070,000
2023-09-21	0.031	0.031	0.031	0.031	0.031	0
2023-09-20	0.031	0.031	0.031	0.031	0.031	190,000
2023-09-19	0.031	0.031	0.031	0.031	0.031	50,000
2023-09-18	0.033	0.033	0.030	0.031	0.031	3,950,000
2023-09-15	0.037	0.037	0.037	0.037	0.037	0
2023-09-14	0.038	0.038	0.034	0.037	0.037	150,000
2023-09-13	0.035	0.038	0.033	0.038	0.038	510,000
2023-09-12	0.036	0.036	0.036	0.036	0.036	0
2023-09-11	0.034	0.036	0.034	0.036	0.036	110,000
2023-09-07	0.034	0.034	0.034	0.034	0.034	140,000
2023-09-06	0.036	0.036	0.036	0.036	0.036	0
2023-09-05	0.033	0.038	0.033	0.037	0.037	190,000
2023-09-04	0.037	0.037	0.037	0.037	0.037	7,670,000
2023-09-01	0.037	0.037	0.037	0.037	0.037	0
2023-08-31	0.037	0.037	0.037	0.037	0.037	0
2023-08-30	0.037	0.037	0.037	0.037	0.037	0
2023-08-29	0.035	0.037	0.035	0.037	0.037	150,000
2023-08-28	0.033	0.033	0.033	0.033	0.033	0
2023-08-25	0.033	0.033	0.033	0.033	0.033	0
2023-08-24	0.033	0.033	0.033	0.033	0.033	100,000
2023-08-23	0.032	0.034	0.032	0.034	0.034	220,000
2023-08-22	0.035	0.035	0.035	0.035	0.035	0
2023-08-21	0.035	0.035	0.035	0.035	0.035	0
2023-08-18	0.036	0.036	0.036	0.036	0.036	0

← NewerPage 13 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.