REM Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.032	0.036	0.032	0.036	0.036	170,000
2023-08-16	0.035	0.036	0.035	0.035	0.035	100,000
2023-08-15	0.035	0.035	0.035	0.035	0.035	0
2023-08-14	0.032	0.035	0.032	0.035	0.035	360,000
2023-08-11	0.032	0.035	0.032	0.035	0.035	400,000
2023-08-10	0.033	0.033	0.033	0.033	0.033	0
2023-08-09	0.033	0.033	0.033	0.033	0.033	0
2023-08-08	0.033	0.033	0.033	0.033	0.033	260,000
2023-08-07	0.033	0.033	0.033	0.033	0.033	0
2023-08-04	0.033	0.035	0.032	0.033	0.033	380,000
2023-08-03	0.033	0.033	0.033	0.033	0.033	0
2023-08-02	0.032	0.033	0.032	0.033	0.033	180,000
2023-08-01	0.033	0.033	0.033	0.033	0.033	0
2023-07-31	0.033	0.033	0.033	0.033	0.033	90,000
2023-07-28	0.034	0.034	0.034	0.034	0.034	0
2023-07-27	0.034	0.034	0.034	0.034	0.034	100,000
2023-07-26	0.034	0.034	0.034	0.034	0.034	140,000
2023-07-25	0.032	0.032	0.031	0.032	0.032	260,000
2023-07-24	0.031	0.031	0.031	0.031	0.031	0
2023-07-21	0.031	0.031	0.031	0.031	0.031	20,000
2023-07-20	0.032	0.032	0.032	0.032	0.032	0
2023-07-19	0.034	0.035	0.032	0.032	0.032	10,740,000
2023-07-18	0.032	0.032	0.031	0.031	0.031	530,000
2023-07-14	0.032	0.034	0.032	0.032	0.032	670,000
2023-07-13	0.033	0.034	0.032	0.034	0.034	320,000
2023-07-12	0.033	0.033	0.033	0.033	0.033	0
2023-07-11	0.032	0.033	0.032	0.033	0.033	170,000
2023-07-10	0.031	0.035	0.030	0.034	0.034	1,650,000
2023-07-07	0.029	0.029	0.029	0.029	0.029	0
2023-07-06	0.029	0.029	0.029	0.029	0.029	350,000
2023-07-05	0.028	0.029	0.028	0.029	0.029	100,000
2023-07-04	0.029	0.029	0.029	0.029	0.029	100,000
2023-07-03	0.029	0.029	0.029	0.029	0.029	0
2023-06-30	0.029	0.029	0.029	0.029	0.029	0
2023-06-29	0.029	0.029	0.029	0.029	0.029	90,000
2023-06-28	0.029	0.029	0.029	0.029	0.029	240,000
2023-06-27	0.029	0.029	0.029	0.029	0.029	0
2023-06-26	0.029	0.029	0.029	0.029	0.029	0
2023-06-23	0.029	0.030	0.028	0.029	0.029	570,000
2023-06-21	0.030	0.030	0.030	0.030	0.030	0
2023-06-20	0.030	0.030	0.030	0.030	0.030	1,100,000
2023-06-19	0.031	0.031	0.031	0.031	0.031	0
2023-06-16	0.028	0.031	0.028	0.031	0.031	700,000
2023-06-15	0.030	0.030	0.030	0.030	0.030	890,000
2023-06-14	0.030	0.030	0.030	0.030	0.030	0
2023-06-13	0.030	0.030	0.030	0.030	0.030	40,000
2023-06-12	0.032	0.032	0.030	0.030	0.030	200,000
2023-06-09	0.032	0.032	0.032	0.032	0.032	0
2023-06-08	0.032	0.032	0.032	0.032	0.032	140,000
2023-06-07	0.032	0.032	0.032	0.032	0.032	0
2023-06-06	0.029	0.032	0.029	0.032	0.032	1,564,000
2023-06-05	0.034	0.034	0.028	0.029	0.029	6,050,000
2023-06-02	0.034	0.037	0.034	0.035	0.035	1,430,000
2023-06-01	0.033	0.033	0.031	0.031	0.031	340,000
2023-05-31	0.035	0.035	0.033	0.033	0.033	1,010,000
2023-05-30	0.033	0.035	0.032	0.035	0.035	240,000
2023-05-29	0.033	0.033	0.033	0.033	0.033	0
2023-05-25	0.033	0.033	0.033	0.033	0.033	70,000
2023-05-24	0.035	0.035	0.035	0.035	0.035	0
2023-05-23	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 14 of 20 · 1,197 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.