REM Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.034	0.036	0.034	0.036	0.036	330,000
2025-02-04	0.034	0.036	0.034	0.036	0.036	380,000
2025-02-03	0.035	0.043	0.035	0.036	0.036	9,920,000
2025-01-28	0.033	0.033	0.033	0.033	0.033	3,990,000
2025-01-27	0.028	0.028	0.028	0.028	0.028	410,000
2025-01-24	0.024	0.028	0.024	0.028	0.028	410,000
2025-01-23	0.023	0.023	0.023	0.023	0.023	410,000
2025-01-22	0.023	0.023	0.023	0.023	0.023	200,000
2025-01-21	0.023	0.023	0.023	0.023	0.023	0
2025-01-20	0.023	0.023	0.023	0.023	0.023	0
2025-01-17	0.023	0.023	0.023	0.023	0.023	50,000
2025-01-16	0.023	0.023	0.023	0.023	0.023	920,000
2025-01-15	0.022	0.022	0.022	0.022	0.022	30,000
2025-01-14	0.022	0.022	0.022	0.022	0.022	0
2025-01-13	0.021	0.022	0.021	0.022	0.022	150,000
2025-01-10	0.021	0.021	0.021	0.021	0.021	40,000
2025-01-09	0.023	0.023	0.023	0.023	0.023	0
2025-01-08	0.023	0.023	0.023	0.023	0.023	0
2025-01-07	0.023	0.023	0.023	0.023	0.023	0
2025-01-06	0.023	0.023	0.023	0.023	0.023	0
2025-01-03	0.023	0.023	0.023	0.023	0.023	0
2025-01-02	0.023	0.023	0.023	0.023	0.023	0
2024-12-31	0.023	0.023	0.023	0.023	0.023	70,000
2024-12-30	0.021	0.023	0.021	0.023	0.023	130,000
2024-12-27	0.023	0.023	0.023	0.023	0.023	10,000
2024-12-24	0.023	0.023	0.023	0.023	0.023	0
2024-12-23	0.023	0.023	0.023	0.023	0.023	10,000
2024-12-20	0.022	0.022	0.022	0.022	0.022	560,000
2024-12-19	0.022	0.022	0.022	0.022	0.022	0
2024-12-18	0.023	0.023	0.022	0.022	0.022	4,400,000
2024-12-17	0.023	0.025	0.022	0.024	0.024	4,890,000
2024-12-16	0.026	0.026	0.026	0.026	0.026	0
2024-12-13	0.026	0.026	0.026	0.026	0.026	0
2024-12-12	0.026	0.026	0.026	0.026	0.026	0
2024-12-11	0.026	0.026	0.026	0.026	0.026	180,000
2024-12-10	0.026	0.026	0.026	0.026	0.026	0
2024-12-09	0.024	0.026	0.022	0.026	0.026	1,930,000
2024-12-06	0.026	0.026	0.026	0.026	0.026	0
2024-12-05	0.026	0.026	0.026	0.026	0.026	220,000
2024-12-04	0.026	0.026	0.026	0.026	0.026	0
2024-12-03	0.024	0.026	0.024	0.026	0.026	100,000
2024-12-02	0.026	0.026	0.026	0.026	0.026	0
2024-11-29	0.027	0.027	0.026	0.026	0.026	30,000
2024-11-28	0.025	0.026	0.025	0.026	0.026	420,000
2024-11-27	0.029	0.029	0.029	0.029	0.029	0
2024-11-26	0.030	0.030	0.030	0.030	0.030	0
2024-11-25	0.030	0.030	0.030	0.030	0.030	0
2024-11-22	0.030	0.030	0.030	0.030	0.030	0
2024-11-21	0.030	0.030	0.030	0.030	0.030	0
2024-11-20	0.030	0.030	0.030	0.030	0.030	0
2024-11-19	0.030	0.030	0.030	0.030	0.030	0
2024-11-18	0.030	0.030	0.030	0.030	0.030	0
2024-11-15	0.030	0.030	0.030	0.030	0.030	0
2024-11-14	0.030	0.030	0.030	0.030	0.030	10,000
2024-11-13	0.028	0.028	0.025	0.028	0.028	300,000
2024-11-12	0.028	0.028	0.025	0.027	0.027	2,380,000
2024-11-11	0.033	0.033	0.033	0.033	0.033	90,000
2024-11-08	0.034	0.034	0.034	0.034	0.034	0
2024-11-07	0.034	0.034	0.034	0.034	0.034	0
2024-11-06	0.034	0.034	0.034	0.034	0.034	0

← NewerPage 8 of 20 · 1,196 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.