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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	2.85	2.83	2.83	2.94	2.81	7.44M
August 08, 2025	2.83	2.81	2.81	2.83	2.77	3.25M
August 07, 2025	2.77	2.8	2.8	2.83	2.77	4.47M
August 06, 2025	2.79	2.77	2.77	2.8	2.76	2.24M
August 05, 2025	2.78	2.78	2.78	2.8	2.76	3.18M
August 04, 2025	2.75	2.78	2.78	2.79	2.74	2.35M
August 01, 2025	2.8	2.77	2.77	2.84	2.76	3.39M
July 31, 2025	2.86	2.8	2.8	2.86	2.76	5.48M
July 30, 2025	2.9	2.84	2.84	3.1	2.82	22.42M
July 29, 2025	2.83	2.89	2.89	2.9	2.77	6.17M
July 28, 2025	2.87	2.85	2.85	2.88	2.83	3.68M
July 25, 2025	2.91	2.86	2.86	2.93	2.85	5.12M
July 24, 2025	2.85	2.89	2.89	2.92	2.84	6.35M
July 23, 2025	2.88	2.84	2.84	2.92	2.84	5.79M
July 22, 2025	2.84	2.84	2.84	2.87	2.81	4.51M
July 21, 2025	2.92	2.84	2.84	2.92	2.83	5.35M
July 18, 2025	2.94	2.9	2.9	2.94	2.88	6.05M
July 17, 2025	2.93	2.93	2.93	2.96	2.91	4.65M
July 16, 2025	2.98	2.92	2.92	2.99	2.92	6.82M
July 15, 2025	2.97	2.95	2.95	3.2	2.9	37.13M
July 14, 2025	3.15	3.02	3.02	3.15	2.97	18.83M
July 11, 2025	3.04	2.96	2.96	3.09	2.92	19.45M
July 10, 2025	2.91	2.99	2.99	3.12	2.86	70.94M
July 09, 2025	2.99	2.91	2.91	2.99	2.9	10.73M
July 08, 2025	3.02	2.99	2.99	3.02	2.96	8.09M
July 07, 2025	3.01	3.01	3.01	3.13	3	18.98M

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