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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1.85	1.87	1.87	1.89	1.81	11.54M
January 13, 2026	1.78	1.78	1.78	1.87	1.75	8.57M
January 12, 2026	1.81	1.76	1.76	1.81	1.74	6.99M
January 09, 2026	1.8	1.79	1.79	1.81	1.75	3.77M
January 08, 2026	1.77	1.79	1.79	1.81	1.72	4.36M
January 07, 2026	1.82	1.75	1.75	1.85	1.72	5.07M
January 06, 2026	1.8	1.82	1.82	1.83	1.79	3.87M
January 05, 2026	1.81	1.8	1.8	1.87	1.79	3.51M
January 02, 2026	1.82	1.82	1.82	1.89	1.82	77,000
December 31, 2025	1.88	1.84	1.84	1.88	1.82	604,000
December 30, 2025	1.86	1.84	1.84	1.89	1.82	1.65M
December 29, 2025	1.89	1.85	1.85	1.93	1.83	2.93M
December 24, 2025	1.96	1.89	1.89	1.96	1.87	2.25M
December 23, 2025	1.99	1.93	1.93	2.04	1.93	1.28M
December 22, 2025	2	1.98	1.98	2.03	1.98	1.45M
December 19, 2025	2.01	1.99	1.99	2.08	1.99	1.68M
December 18, 2025	2.02	2.01	2.01	2.03	2	841,000
December 17, 2025	2.03	2.02	2.02	2.04	2.01	950,000
December 16, 2025	2.06	2.03	2.03	2.11	2.03	4.67M
December 15, 2025	2.06	2.06	2.06	2.12	2.05	1.9M
December 12, 2025	2.07	2.07	2.07	2.12	2.05	4.29M
December 11, 2025	2.11	2.05	2.05	2.12	2.03	3.93M
December 10, 2025	2	2.09	2.09	2.25	2	19.87M
December 09, 2025	2.03	1.99	1.99	2.08	1.99	2.03M
December 08, 2025	2.04	2.05	2.05	2.11	2.03	1.87M
December 05, 2025	2.07	2.08	2.08	2.12	2.06	2.07M
December 04, 2025	2.08	2.08	2.08	2.1	2.04	1.93M
December 03, 2025	2.16	2.07	2.07	2.16	2.07	2.23M
December 02, 2025	2.24	2.17	2.17	2.24	2.15	2.08M
December 01, 2025	2.26	2.22	2.22	2.26	2.22	962,000
November 28, 2025	2.25	2.24	2.24	2.27	2.22	1.98M
November 27, 2025	2.25	2.24	2.24	2.27	2.22	1.32M
November 26, 2025	2.26	2.27	2.27	2.27	2.23	1.78M
November 25, 2025	2.26	2.26	2.26	2.29	2.24	1.45M
November 24, 2025	2.24	2.26	2.26	2.28	2.23	2.15M
November 21, 2025	2.3	2.23	2.23	2.37	2.21	8.62M
November 20, 2025	2.32	2.31	2.31	2.43	2.28	10.46M
November 19, 2025	2.31	2.29	2.29	2.36	2.29	2.66M
November 18, 2025	2.33	2.28	2.28	2.34	2.27	1.04M
November 17, 2025	2.33	2.33	2.33	2.37	2.3	1.68M
November 14, 2025	2.28	2.33	2.33	2.4	2.28	2.96M
November 13, 2025	2.31	2.31	2.31	2.32	2.26	1.49M
November 12, 2025	2.25	2.29	2.29	2.32	2.25	3.56M
November 11, 2025	2.23	2.25	2.25	2.27	2.21	2.23M
November 10, 2025	2.22	2.22	2.22	2.24	2.19	2.59M
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

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