Radiance Holdings (Group) Company Limited - 9993.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.31	2.2	2.2	2.32	2.2	4.23M
November 06, 2025	2.39	2.28	2.28	2.39	2.26	6.62M
November 05, 2025	2.56	2.37	2.37	2.59	2.36	23.44M
November 04, 2025	2.39	2.58	2.58	2.84	2.36	63.01M
November 03, 2025	2.39	2.37	2.37	2.41	2.34	2.46M
October 31, 2025	2.46	2.36	2.36	2.53	2.35	3.28M
October 30, 2025	2.53	2.45	2.45	2.57	2.45	2.22M
October 28, 2025	2.57	2.53	2.53	2.59	2.52	2.18M
October 27, 2025	2.58	2.53	2.53	2.6	2.52	2.12M
October 24, 2025	2.58	2.53	2.53	2.61	2.53	3.56M
October 23, 2025	2.55	2.56	2.56	2.97	2.5	11.82M
October 22, 2025	2.56	2.53	2.53	2.64	2.53	2.2M
October 21, 2025	2.64	2.56	2.56	2.66	2.56	4.15M
October 20, 2025	2.61	2.61	2.61	2.66	2.6	1.44M
October 17, 2025	2.62	2.59	2.59	2.65	2.58	3.69M
October 16, 2025	2.56	2.62	2.62	2.63	2.56	2.02M
October 15, 2025	2.55	2.56	2.56	2.58	2.53	727,000
October 14, 2025	2.64	2.52	2.52	2.65	2.52	3.4M
October 13, 2025	2.62	2.61	2.61	2.65	2.56	2.88M
October 10, 2025	2.71	2.7	2.7	2.73	2.6	3.95M
October 09, 2025	2.7	2.7	2.7	2.71	2.61	3.43M
October 08, 2025	2.81	2.76	2.76	2.81	2.55	1.03M
October 03, 2025	2.77	2.75	2.75	2.77	2.67	1.35M
October 02, 2025	2.62	2.76	2.76	2.8	2.62	1.18M
September 30, 2025	2.6	2.67	2.67	2.68	2.6	4.51M
September 29, 2025	2.57	2.59	2.59	2.61	2.56	1.52M
September 26, 2025	2.63	2.56	2.56	2.69	2.55	6.39M
September 25, 2025	2.63	2.6	2.6	2.65	2.6	3.35M
September 24, 2025	2.62	2.64	2.64	2.69	2.61	3.99M
September 23, 2025	2.75	2.64	2.64	2.75	2.6	5.39M
September 22, 2025	2.8	2.73	2.73	2.8	2.72	3.29M
September 19, 2025	2.86	2.82	2.82	2.87	2.72	10.15M
September 18, 2025	3.07	2.84	2.84	3.09	2.81	17.33M
September 17, 2025	3.13	3.12	3.12	3.3	2.98	23.95M
September 16, 2025	2.88	3.04	3.04	3.1	2.84	34.02M
September 15, 2025	2.84	2.85	2.85	2.85	2.77	5.65M
September 12, 2025	2.74	2.83	2.83	2.88	2.74	12.96M
September 11, 2025	2.74	2.73	2.73	2.76	2.71	2.62M
September 10, 2025	2.75	2.76	2.76	2.79	2.71	6.26M
September 09, 2025	2.71	2.77	2.77	2.83	2.66	12.37M
September 08, 2025	2.7	2.69	2.69	2.77	2.66	5.07M
September 05, 2025	2.65	2.66	2.66	2.7	2.65	4.83M
September 04, 2025	2.7	2.63	2.63	2.7	2.63	2.48M
September 03, 2025	2.69	2.68	2.68	2.73	2.61	4.49M
September 02, 2025	2.72	2.67	2.67	2.72	2.66	2.91M
September 01, 2025	2.67	2.71	2.71	2.74	2.63	3.57M
August 29, 2025	2.69	2.71	2.71	2.76	2.69	3.74M
August 28, 2025	2.69	2.71	2.71	2.73	2.62	4.12M
August 27, 2025	2.77	2.68	2.68	2.77	2.68	5.52M
August 26, 2025	2.89	2.79	2.79	2.89	2.77	5.44M
August 25, 2025	2.87	2.83	2.83	2.96	2.77	20.96M
August 22, 2025	2.8	2.76	2.76	2.8	2.73	3.53M
August 21, 2025	2.84	2.8	2.8	2.85	2.78	2.8M
August 20, 2025	2.87	2.83	2.83	2.87	2.77	4.23M
August 19, 2025	2.99	2.86	2.86	3.11	2.83	15.85M
August 18, 2025	2.94	2.9	2.9	2.94	2.87	4.16M
August 15, 2025	2.86	2.92	2.92	2.94	2.85	10.06M
August 14, 2025	2.82	2.83	2.83	2.93	2.82	9.8M
August 13, 2025	2.83	2.81	2.81	2.83	2.78	3.33M
August 12, 2025	2.88	2.82	2.82	2.9	2.78	6.13M

Radiance Holdings (Group) Company Limited (9993.HK) HKSE