REM Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.034	0.034	0.034	0.034	0.034	10,000
2024-11-04	0.033	0.033	0.033	0.033	0.033	0
2024-11-01	0.033	0.033	0.033	0.033	0.033	0
2024-10-31	0.033	0.033	0.033	0.033	0.033	0
2024-10-30	0.033	0.033	0.033	0.033	0.033	0
2024-10-29	0.033	0.033	0.033	0.033	0.033	0
2024-10-28	0.033	0.033	0.033	0.033	0.033	0
2024-10-25	0.030	0.033	0.030	0.033	0.033	100,000
2024-10-24	0.034	0.034	0.034	0.034	0.034	0
2024-10-23	0.034	0.034	0.034	0.034	0.034	0
2024-10-22	0.032	0.034	0.032	0.034	0.034	160,000
2024-10-21	0.030	0.033	0.030	0.033	0.033	310,000
2024-10-18	0.034	0.034	0.034	0.034	0.034	0
2024-10-17	0.033	0.034	0.033	0.034	0.034	670,000
2024-10-16	0.029	0.031	0.029	0.031	0.031	550,000
2024-10-15	0.030	0.032	0.027	0.032	0.032	560,000
2024-10-14	0.029	0.032	0.029	0.032	0.032	120,000
2024-10-10	0.031	0.031	0.031	0.031	0.031	0
2024-10-09	0.033	0.033	0.031	0.031	0.031	310,000
2024-10-08	0.034	0.036	0.033	0.036	0.036	50,000
2024-10-07	0.032	0.036	0.032	0.036	0.036	1,690,000
2024-10-04	0.035	0.037	0.032	0.034	0.034	1,940,000
2024-10-03	0.030	0.035	0.029	0.035	0.035	1,140,000
2024-10-02	0.028	0.030	0.025	0.030	0.030	2,530,000
2024-09-30	0.024	0.027	0.023	0.027	0.027	80,000
2024-09-27	0.023	0.024	0.023	0.024	0.024	30,000
2024-09-26	0.023	0.024	0.023	0.024	0.024	190,000
2024-09-25	0.024	0.024	0.024	0.024	0.024	0
2024-09-24	0.023	0.024	0.023	0.024	0.024	270,000
2024-09-23	0.025	0.025	0.025	0.025	0.025	0
2024-09-20	0.025	0.025	0.025	0.025	0.025	0
2024-09-19	0.025	0.025	0.025	0.025	0.025	0
2024-09-17	0.022	0.025	0.022	0.025	0.025	330,000
2024-09-16	0.023	0.023	0.023	0.023	0.023	50,000
2024-09-13	0.024	0.025	0.022	0.024	0.024	1,330,000
2024-09-12	0.024	0.024	0.024	0.024	0.024	0
2024-09-11	0.024	0.024	0.024	0.024	0.024	0
2024-09-10	0.025	0.025	0.022	0.024	0.024	40,000
2024-09-09	0.025	0.025	0.022	0.025	0.025	50,000
2024-09-05	0.025	0.025	0.025	0.025	0.025	0
2024-09-04	0.025	0.025	0.025	0.025	0.025	0
2024-09-03	0.025	0.025	0.025	0.025	0.025	50,000
2024-09-02	0.026	0.028	0.025	0.026	0.026	1,890,000
2024-08-30	0.030	0.030	0.030	0.030	0.030	0
2024-08-29	0.030	0.030	0.030	0.030	0.030	0
2024-08-28	0.030	0.030	0.030	0.030	0.030	0
2024-08-27	0.030	0.030	0.030	0.030	0.030	0
2024-08-26	0.030	0.030	0.030	0.030	0.030	0
2024-08-23	0.030	0.030	0.030	0.030	0.030	0
2024-08-22	0.030	0.030	0.030	0.030	0.030	0
2024-08-21	0.030	0.030	0.030	0.030	0.030	0
2024-08-20	0.028	0.028	0.028	0.028	0.028	0
2024-08-19	0.028	0.028	0.028	0.028	0.028	0
2024-08-16	0.028	0.028	0.028	0.028	0.028	0
2024-08-15	0.026	0.028	0.025	0.028	0.028	280,000
2024-08-14	0.031	0.031	0.031	0.031	0.031	0
2024-08-13	0.031	0.031	0.031	0.031	0.031	0
2024-08-12	0.031	0.031	0.031	0.031	0.031	0
2024-08-09	0.031	0.031	0.031	0.031	0.031	50,000
2024-08-08	0.031	0.031	0.031	0.031	0.031	0

← NewerPage 9 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.