1750.HK - REM Group (Holdings) Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 2020------
Apr 03, 20200.0700.0750.0700.0750.075120,000
Apr 02, 20200.0680.0700.0630.0700.0702,020,000
Apr 01, 20200.0770.0770.0600.0680.0683,430,000
Mar 31, 20200.0860.0860.0860.0860.086-
Mar 30, 20200.0860.0860.0860.0860.086-
Mar 27, 20200.0740.0900.0740.0800.080310,000
Mar 26, 20200.0830.0830.0830.0830.083-
Mar 25, 20200.0830.0830.0740.0830.08340,000
Mar 24, 20200.0870.0870.0870.0870.087-
Mar 23, 20200.0870.0870.0870.0870.087-
Mar 20, 20200.0870.0870.0870.0870.08720,000
Mar 19, 20200.0890.0890.0890.0890.089-
Mar 18, 20200.0930.0930.0930.0930.09310,000
Mar 17, 20200.0820.0820.0820.0820.082-
Mar 16, 20200.0850.0860.0820.0820.082440,000
Mar 13, 20200.0910.0910.0880.0910.091650,000
Mar 12, 20200.0910.1050.0910.1050.105150,000
Mar 11, 20200.0980.1050.0970.0900.090650,000
Mar 10, 20200.0800.0970.0800.0950.095960,000
Mar 09, 20200.0940.0940.0900.0880.0881,670,000
Mar 06, 20200.1020.1020.0950.0980.098500,000
Mar 05, 20200.1070.1070.1070.1070.107-
Mar 04, 20200.1070.1070.1070.1070.107-
Mar 03, 20200.1070.1070.1070.1070.107-
Mar 02, 20200.1080.1080.1080.1080.10810,000
Feb 28, 20200.1110.1110.1110.1110.111-
Feb 27, 20200.1110.1110.1110.1110.111-
Feb 26, 20200.1160.1160.1160.1160.116-
Feb 25, 20200.1160.1160.1160.1160.116-
Feb 24, 20200.1110.1170.1110.1170.11720,000
Feb 21, 20200.1090.1090.1090.1090.109-
Feb 20, 20200.1090.1090.1090.1090.10990,000
Feb 19, 20200.1230.1230.1230.1230.123-
Feb 18, 20200.1050.1050.1050.1050.105-
Feb 17, 20200.0990.1050.0990.1020.102210,000
Feb 14, 20200.1050.1080.1020.1080.108720,000
Feb 13, 20200.1050.1050.1050.1050.105-
Feb 12, 20200.1030.1130.1030.1050.105670,000
Feb 11, 20200.1040.1040.1040.1040.104-
Feb 10, 20200.1090.1110.1020.1020.1022,720,000
Feb 07, 20200.1080.1080.1080.1080.108-
Feb 06, 20200.1030.1080.1020.1080.108410,000
Feb 05, 20200.1060.1060.1060.1060.10620,000
Feb 04, 20200.1110.1110.1110.1110.111-
Feb 03, 20200.1080.1080.1080.1080.108-
Jan 31, 20200.1100.1150.1060.1080.1083,950,000
Jan 30, 20200.1070.1070.1070.1070.107-
Jan 29, 20200.1220.1220.1200.1200.120340,000
Jan 24, 20200.1270.1270.1270.1270.127-
Jan 23, 20200.1270.1270.1270.1270.127-
Jan 22, 20200.1270.1270.1270.1270.127-
Jan 21, 20200.1190.1420.1190.1250.1254,780,000
Jan 20, 20200.1190.1190.1190.1190.119-
Jan 17, 20200.1200.1200.1200.1190.11930,000
Jan 16, 20200.1190.1200.1190.1200.120540,000
Jan 15, 20200.1200.1200.1200.1200.120-
Jan 14, 20200.1180.1180.1180.1180.11840,000
Jan 13, 20200.1210.1220.1170.1180.118650,000
Jan 10, 20200.1170.1170.1170.1170.117-
Jan 09, 20200.1170.1170.1170.1170.117130,000
Jan 08, 20200.1170.1170.1170.1170.117-
Jan 07, 20200.1230.1230.1170.1170.1171,020,000
Jan 06, 20200.1260.1260.1260.1260.126-
Jan 03, 20200.1260.1260.1260.1260.126-
Jan 02, 20200.1420.1420.1240.1260.126550,000
Dec 31, 20190.1350.1350.1350.1330.13320,000
Dec 30, 20190.1470.1470.1230.1350.135850,000
Dec 27, 20190.1130.1310.1120.1310.131150,000
Dec 24, 20190.1150.1150.1150.1150.115-
Dec 23, 20190.1150.1150.1150.1150.115-
Dec 20, 20190.1150.1160.1150.1150.115250,000
Dec 19, 20190.1320.1380.1200.1290.129900,000
Dec 18, 20190.1250.1260.1160.1250.125940,000
Dec 17, 20190.1130.1190.1120.1130.113700,000
Dec 16, 20190.1320.1320.1100.1120.112200,000
Dec 13, 20190.1100.1100.1100.1100.110-
Dec 12, 20190.1140.1140.1140.1140.114-
Dec 11, 20190.1100.1140.1100.1140.11450,000
Dec 10, 20190.1020.1100.1010.1100.11050,000
Dec 09, 20190.1040.1110.1040.1100.110120,000
Dec 06, 20190.1250.1150.1100.1100.110620,000
Dec 05, 20190.1040.1040.1040.1150.11510,000
Dec 04, 20190.1130.1130.1130.1130.113-
Dec 03, 20190.1120.1120.1120.1130.11360,000
Dec 02, 20190.1200.1200.1200.1200.120-
Nov 29, 20190.1300.1350.1200.1200.120320,000
Nov 28, 20190.1200.1200.1200.1200.12080,000
Nov 27, 20190.1380.1380.1380.1380.138-
Nov 26, 20190.1170.1420.1170.1380.1381,080,000
Nov 25, 20190.1190.1190.1180.1180.118110,000
Nov 22, 20190.1150.1150.1150.1150.115100,000
Nov 21, 20190.1160.1160.1150.1150.115840,000
Nov 20, 20190.1200.1200.1200.1200.120120,000
Nov 19, 20190.1250.1250.1250.1250.12580,000
Nov 18, 20190.1250.1310.1250.1250.125610,000
Nov 15, 20190.1230.1230.1230.1230.123-
Nov 14, 20190.1340.1340.1340.1340.134-
Nov 13, 20190.1340.1340.1340.1340.134-
Nov 12, 20190.1320.1340.1320.1340.134100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...