Skip to main content
REM Group (Holdings) Limited (HKG:1750)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0970
+0.0040 (4.30%)
Apr 29, 2026, 3:59 PM HKT

REM Group (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.100.090.100.104.30%2,310,000
Apr 28, 20260.110.110.090.090.09-12.26%7,230,000
Apr 27, 20260.110.110.110.110.11-3.64%480,000
Apr 24, 20260.110.120.110.110.112.80%860,000
Apr 23, 20260.110.110.110.110.11-450,000
Apr 22, 20260.110.110.100.110.11-0.93%1,060,000
Apr 21, 20260.110.110.110.110.11-0.92%1,360,000
Apr 20, 20260.110.110.110.110.11-2.68%480,000
Apr 17, 20260.110.120.110.110.11-1,360,000
Apr 16, 20260.120.120.110.110.11-0.88%690,000
Apr 15, 20260.110.120.110.110.112.73%2,550,000
Apr 14, 20260.110.110.110.110.111.85%820,000
Apr 13, 20260.110.110.110.110.11-2.70%3,240,000
Apr 10, 20260.110.110.110.110.11-0.89%1,560,000
Apr 9, 20260.110.110.110.110.11-0.88%750,000
Apr 8, 20260.110.110.110.110.110.89%200,000
Apr 2, 20260.110.110.100.110.113.70%500,000
Apr 1, 20260.110.110.110.110.112.86%500,000
Mar 31, 20260.110.110.110.110.11-1.87%580,000
Mar 30, 20260.110.110.100.110.11-2.73%680,000
Mar 27, 20260.110.120.110.110.11-3.51%850,000
Mar 26, 20260.110.120.100.110.111.79%1,340,000
Mar 25, 20260.110.130.100.110.11-2,200,000
Mar 24, 20260.110.120.110.110.112.75%1,200,000
Mar 23, 20260.120.120.110.110.11-10.66%4,040,000
Mar 20, 20260.120.130.120.120.120.83%3,220,000
Mar 19, 20260.120.130.110.120.120.83%5,160,000
Mar 18, 20260.100.140.100.120.1226.32%35,160,000
Mar 17, 20260.100.100.090.100.10-1,940,000
Mar 16, 20260.100.100.090.100.10-660,000
Mar 13, 20260.090.100.090.100.10-470,000
Mar 12, 20260.100.100.100.100.101.06%970,000
Mar 11, 20260.090.090.090.090.095.62%260,000
Mar 10, 20260.090.090.090.090.092.30%280,000
Mar 9, 20260.090.090.090.090.09-4.40%40,000
Mar 6, 20260.090.090.090.090.091.11%90,000
Mar 5, 20260.090.090.090.090.095.88%650,000
Mar 4, 20260.090.090.090.090.09-5.56%1,850,000
Mar 3, 20260.090.090.090.090.09-580,000
Mar 2, 20260.090.090.090.090.09-4.26%780,000
Feb 27, 20260.090.100.090.090.09-1.05%1,480,000
Feb 26, 20260.100.100.090.100.10-960,000
Feb 25, 20260.100.100.090.100.10-4.04%980,000
Feb 24, 20260.100.110.090.100.102.06%3,850,000
Feb 23, 20260.090.100.090.100.1012.79%9,760,000
Feb 20, 20260.080.090.080.090.091.18%90,000
Feb 16, 20260.080.090.080.090.09-280,000
Feb 13, 20260.080.090.080.090.091.19%670,000
Feb 12, 20260.090.090.080.080.081.20%1,660,000
Feb 11, 20260.090.090.080.080.08-2.35%2,060,000
Feb 10, 20260.090.090.080.090.09-3.41%2,120,000
Feb 9, 20260.090.090.090.090.09-210,000
Feb 6, 20260.090.090.080.090.093.53%420,000
Feb 5, 20260.080.090.080.090.091.19%1,180,000
Feb 4, 20260.080.090.080.080.08-1.18%1,340,000
Feb 3, 20260.090.090.090.090.09-1.16%850,000
Feb 2, 20260.090.090.080.090.09-2.27%1,330,000
Jan 30, 20260.090.090.080.090.092.33%560,000
Jan 29, 20260.090.090.090.090.09-3.37%1,490,000
Jan 28, 20260.090.090.090.090.09-1.11%640,000
Jan 27, 20260.090.090.090.090.093.45%1,650,000
Jan 26, 20260.090.090.090.090.09-2.25%480,000
Jan 23, 20260.090.090.090.090.091.14%370,000
Jan 22, 20260.090.090.080.090.09-4.35%2,170,000
Jan 21, 20260.090.090.090.090.09-2.13%1,910,000
Jan 20, 20260.090.100.090.090.099.30%1,240,000
Jan 19, 20260.090.090.090.090.09-4.44%2,520,000
Jan 16, 20260.090.100.090.090.09-4.26%1,460,000
Jan 15, 20260.100.100.090.090.095.62%2,120,000
Jan 14, 20260.100.100.090.090.09-7.29%5,790,000
Jan 13, 20260.100.100.090.100.10-5,230,000
Jan 12, 20260.100.110.090.100.10-6.80%5,990,000
Jan 9, 20260.100.110.100.100.1010.75%6,710,000
Jan 8, 20260.090.100.090.090.096.90%15,250,000
Jan 7, 20260.090.090.080.090.093.57%1,980,000
Jan 6, 20260.080.090.070.080.083.70%3,200,000
Jan 5, 20260.080.080.080.080.08-2,700,000
Jan 2, 20260.090.090.080.080.08-8.99%2,850,000
Dec 31, 20250.080.090.080.090.095.95%3,900,000
Dec 30, 20250.070.090.070.080.0820.00%16,620,000
Dec 29, 20250.070.080.070.070.07-5.41%3,090,000
Dec 24, 20250.080.080.070.070.07-810,000
Dec 23, 20250.070.080.070.070.072.78%7,200,000
Dec 22, 20250.080.080.070.070.07-7.69%22,010,000
Dec 19, 20250.090.100.080.080.08-13.33%21,440,000
Dec 18, 20250.090.100.090.090.09-2.17%5,610,000
Dec 17, 20250.100.110.090.090.09-8.91%22,710,000
Dec 16, 20250.120.130.090.100.10-15.83%46,610,000
Dec 15, 20250.080.120.070.120.1246.34%74,750,000
Dec 12, 20250.060.080.060.080.0830.16%26,550,000
Dec 11, 20250.060.060.060.060.06-930,000
Dec 10, 20250.060.060.060.060.063.28%4,380,000
Dec 9, 20250.070.070.060.060.06-7.58%21,470,000
Dec 8, 20250.070.070.060.070.07-4,170,000
Dec 5, 20250.070.070.060.070.07-5.71%9,880,000
Dec 4, 20250.060.080.060.070.0729.63%67,806,000
Dec 3, 20250.060.060.050.050.05-3.57%7,190,000
Dec 2, 20250.060.060.050.060.06-1.75%3,470,000
Dec 1, 20250.060.060.060.060.06-3.39%2,300,000
Nov 28, 20250.060.060.060.060.06-1,560,000