Radiance Holdings (Group) Company Limited (HKG:9993)
Hong Kong
· Delayed Price · Currency is HKD 1.050
-0.010 (-0.94%)
Apr 29, 2026, 4:08 PM HKT
HKG:9993 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 11,241,000 |
| Apr 28, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 5,166,000 |
| Apr 27, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 5,374,000 |
| Apr 24, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 6,187,000 |
| Apr 23, 2026 | 1.09 | 1.13 | 1.04 | 1.06 | 1.06 | -1.85% | 10,195,000 |
| Apr 22, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 5,797,000 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -7.63% | 17,825,000 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -8.53% | 15,652,000 |
| Apr 17, 2026 | 1.29 | 1.46 | 1.29 | 1.29 | 1.29 | 0.78% | 65,965,000 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 2,332,000 |
| Apr 15, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 5,867,000 |
| Apr 14, 2026 | 1.33 | 1.45 | 1.33 | 1.33 | 1.33 | 0.76% | 13,342,000 |
| Apr 13, 2026 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 4,472,000 |
| Apr 10, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 1.53% | 3,604,000 |
| Apr 9, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 2,383,000 |
| Apr 8, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 3.13% | 5,412,000 |
| Apr 2, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 4,938,000 |
| Apr 1, 2026 | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | -3.73% | 9,267,000 |
| Mar 31, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 4,424,000 |
| Mar 30, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 4,528,000 |
| Mar 27, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 3,649,000 |
| Mar 26, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | - | 3,123,000 |
| Mar 25, 2026 | 1.37 | 1.41 | 1.38 | 1.38 | 1.38 | 0.73% | 4,785,000 |
| Mar 24, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 3,338,000 |
| Mar 23, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 5,096,000 |
| Mar 20, 2026 | 1.44 | 1.46 | 1.39 | 1.39 | 1.39 | -2.80% | 4,004,000 |
| Mar 19, 2026 | 1.44 | 1.48 | 1.42 | 1.43 | 1.43 | -1.38% | 2,826,000 |
| Mar 18, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 5,506,000 |
| Mar 17, 2026 | 1.47 | 1.57 | 1.46 | 1.47 | 1.47 | 0.68% | 15,720,000 |
| Mar 16, 2026 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | - | 8,625,000 |
| Mar 13, 2026 | 1.47 | 1.58 | 1.46 | 1.46 | 1.46 | - | 21,755,000 |
| Mar 12, 2026 | 1.43 | 1.52 | 1.42 | 1.46 | 1.46 | 2.10% | 11,865,000 |
| Mar 11, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 5,417,000 |
| Mar 10, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 6,152,000 |
| Mar 9, 2026 | 1.42 | 1.45 | 1.35 | 1.44 | 1.44 | -1.37% | 13,966,000 |
| Mar 6, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 8,492,000 |
| Mar 5, 2026 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 11,645,000 |
| Mar 4, 2026 | 1.47 | 1.97 | 1.44 | 1.50 | 1.50 | 4.90% | 69,029,000 |
| Mar 3, 2026 | 1.49 | 1.53 | 1.42 | 1.43 | 1.43 | -4.03% | 7,940,000 |
| Mar 2, 2026 | 1.63 | 1.62 | 1.48 | 1.49 | 1.49 | -9.70% | 8,914,000 |
| Feb 27, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | - | 3,730,000 |
| Feb 26, 2026 | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | -3.51% | 4,702,000 |
| Feb 25, 2026 | 1.67 | 1.77 | 1.67 | 1.71 | 1.71 | 3.64% | 11,456,000 |
| Feb 24, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -1.79% | 3,507,000 |
| Feb 23, 2026 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | - | 2,876,000 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.61 | 1.68 | 1.68 | 1.20% | 4,062,000 |
| Feb 16, 2026 | 1.69 | 1.69 | 1.60 | 1.66 | 1.66 | 1.84% | 1,572,000 |
| Feb 13, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 3,893,000 |
| Feb 12, 2026 | 1.69 | 1.73 | 1.66 | 1.66 | 1.66 | -1.78% | 4,828,000 |
| Feb 11, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 4,730,000 |
| Feb 10, 2026 | 1.71 | 1.74 | 1.65 | 1.67 | 1.67 | -1.18% | 5,769,000 |
| Feb 9, 2026 | 1.71 | 1.77 | 1.69 | 1.69 | 1.69 | 0.60% | 8,087,000 |
| Feb 6, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -2.33% | 3,060,000 |
| Feb 5, 2026 | 1.73 | 1.75 | 1.67 | 1.72 | 1.72 | -0.58% | 7,205,000 |
| Feb 4, 2026 | 1.69 | 1.85 | 1.65 | 1.73 | 1.73 | 3.59% | 20,012,000 |
| Feb 3, 2026 | 1.70 | 1.78 | 1.65 | 1.67 | 1.67 | 0.60% | 7,045,000 |
| Feb 2, 2026 | 1.81 | 1.82 | 1.65 | 1.66 | 1.66 | -8.79% | 9,363,000 |
| Jan 30, 2026 | 1.98 | 2.00 | 1.80 | 1.82 | 1.82 | -6.19% | 15,580,000 |
| Jan 29, 2026 | 1.76 | 2.32 | 1.74 | 1.94 | 1.94 | 10.23% | 82,584,000 |
| Jan 28, 2026 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | 1.73% | 4,331,000 |
| Jan 27, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | - | 2,356,000 |
| Jan 26, 2026 | 1.73 | 1.78 | 1.71 | 1.73 | 1.73 | -0.57% | 5,018,000 |
| Jan 23, 2026 | 1.69 | 1.75 | 1.66 | 1.74 | 1.74 | 2.35% | 5,412,000 |
| Jan 22, 2026 | 1.73 | 1.76 | 1.68 | 1.70 | 1.70 | -1.73% | 4,365,000 |
| Jan 21, 2026 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -2.26% | 4,507,000 |
| Jan 20, 2026 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | - | 4,665,000 |
| Jan 19, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -3.80% | 6,594,000 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.83 | 1.84 | 1.84 | -6.60% | 10,902,000 |
| Jan 15, 2026 | 1.87 | 2.13 | 1.87 | 1.97 | 1.97 | 5.35% | 35,941,000 |
| Jan 14, 2026 | 1.85 | 1.89 | 1.81 | 1.87 | 1.87 | 5.06% | 11,573,000 |
| Jan 13, 2026 | 1.78 | 1.87 | 1.75 | 1.78 | 1.78 | 1.14% | 8,567,000 |
| Jan 12, 2026 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -1.68% | 6,987,000 |
| Jan 9, 2026 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | - | 3,773,000 |
| Jan 8, 2026 | 1.77 | 1.81 | 1.72 | 1.79 | 1.79 | 2.29% | 4,359,000 |
| Jan 7, 2026 | 1.82 | 1.85 | 1.72 | 1.75 | 1.75 | -3.85% | 5,169,000 |
| Jan 6, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 1.11% | 3,871,000 |
| Jan 5, 2026 | 1.81 | 1.87 | 1.79 | 1.80 | 1.80 | -1.10% | 3,508,000 |
| Jan 2, 2026 | 1.82 | 1.89 | 1.82 | 1.82 | 1.82 | -1.09% | 78,000 |
| Dec 31, 2025 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | - | 604,000 |
| Dec 30, 2025 | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | -0.54% | 1,647,861 |
| Dec 29, 2025 | 1.89 | 1.93 | 1.83 | 1.85 | 1.85 | -2.12% | 2,928,000 |
| Dec 24, 2025 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | -2.07% | 2,253,000 |
| Dec 23, 2025 | 1.99 | 2.04 | 1.93 | 1.93 | 1.93 | -2.53% | 1,277,000 |
| Dec 22, 2025 | 2.00 | 2.03 | 1.98 | 1.98 | 1.98 | -0.50% | 1,437,000 |
| Dec 19, 2025 | 2.01 | 2.08 | 1.99 | 1.99 | 1.99 | -1.00% | 1,669,000 |
| Dec 18, 2025 | 2.02 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 841,000 |
| Dec 17, 2025 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.49% | 950,000 |
| Dec 16, 2025 | 2.06 | 2.11 | 2.03 | 2.03 | 2.03 | -1.46% | 4,667,000 |
| Dec 15, 2025 | 2.06 | 2.12 | 2.05 | 2.06 | 2.06 | - | 1,903,000 |
| Dec 12, 2025 | 2.07 | 2.12 | 2.05 | 2.06 | 2.06 | 0.49% | 4,307,000 |
| Dec 11, 2025 | 2.11 | 2.12 | 2.03 | 2.05 | 2.05 | -1.91% | 3,922,000 |
| Dec 10, 2025 | 2.00 | 2.25 | 2.00 | 2.09 | 2.09 | 5.03% | 19,868,000 |
| Dec 9, 2025 | 2.03 | 2.08 | 1.99 | 1.99 | 1.99 | -2.93% | 2,027,000 |
| Dec 8, 2025 | 2.04 | 2.11 | 2.03 | 2.05 | 2.05 | -1.44% | 1,862,000 |
| Dec 5, 2025 | 2.07 | 2.12 | 2.06 | 2.08 | 2.08 | - | 2,065,000 |
| Dec 4, 2025 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | 0.48% | 1,995,000 |
| Dec 3, 2025 | 2.16 | 2.16 | 2.07 | 2.07 | 2.07 | -4.61% | 2,226,000 |
| Dec 2, 2025 | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | -2.25% | 2,074,000 |
| Dec 1, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -0.89% | 960,000 |
| Nov 28, 2025 | 2.25 | 2.27 | 2.22 | 2.24 | 2.24 | - | 1,977,000 |