REM Group (Holdings) Limited (1750.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:35PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 27 Jun 2024 | 0.027 | 0.027 | 0.027 | 0.030 | 0.030 | 20,000 |
| 26 Jun 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 25 Jun 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 24 Jun 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 21 Jun 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 20 Jun 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 810,000 |
| 19 Jun 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 18 Jun 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 17 Jun 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 14 Jun 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 13 Jun 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
| 12 Jun 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
| 11 Jun 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
| 07 Jun 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 06 Jun 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 05 Jun 2024 | 0.028 | 0.030 | 0.028 | 0.030 | 0.030 | 1,190,000 |
| 04 Jun 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 50,000 |
| 03 Jun 2024 | 0.028 | 0.028 | 0.028 | 0.029 | 0.029 | 50,000 |
| 31 May 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 90,000 |
| 30 May 2024 | 0.028 | 0.028 | 0.028 | 0.031 | 0.031 | 100,000 |
| 29 May 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 360,000 |
| 28 May 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 27 May 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 24 May 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 23 May 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 22 May 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 21 May 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 20 May 2024 | 0.030 | 0.030 | 0.028 | 0.030 | 0.030 | 2,350,000 |
| 17 May 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
| 16 May 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 110,000 |
| 14 May 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
| 13 May 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
| 10 May 2024 | 0.029 | 0.033 | 0.028 | 0.033 | 0.033 | 400,000 |
| 09 May 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 410,000 |
| 08 May 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 07 May 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 06 May 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 03 May 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 02 May 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 30 Apr 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 29 Apr 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 26 Apr 2024 | 0.025 | 0.027 | 0.025 | 0.027 | 0.027 | 120,000 |
| 25 Apr 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 24 Apr 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 50,000 |
| 23 Apr 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
| 22 Apr 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
| 19 Apr 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
| 18 Apr 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
| 17 Apr 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
| 16 Apr 2024 | 0.026 | 0.026 | 0.026 | 0.028 | 0.028 | 440,000 |
| 15 Apr 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 12 Apr 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 11 Apr 2024 | 0.028 | 0.028 | 0.026 | 0.026 | 0.026 | 180,000 |
| 10 Apr 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 09 Apr 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 20,000 |
| 08 Apr 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 05 Apr 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 20,000 |
| 03 Apr 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
| 02 Apr 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
| 28 Mar 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
| 27 Mar 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 26 Mar 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
| 25 Mar 2024 | 0.027 | 0.027 | 0.027 | 0.028 | 0.028 | 3,300,000 |
| 22 Mar 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 21 Mar 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 20 Mar 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 19 Mar 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 18 Mar 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 15 Mar 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 14 Mar 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 13 Mar 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 30,000 |
| 12 Mar 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 90,000 |
| 11 Mar 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 08 Mar 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 07 Mar 2024 | 0.028 | 0.028 | 0.027 | 0.029 | 0.029 | 70,000 |
| 06 Mar 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
| 05 Mar 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
| 04 Mar 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 01 Mar 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 29 Feb 2024 | 0.026 | 0.026 | 0.026 | 0.027 | 0.027 | 100,000 |
| 28 Feb 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 27 Feb 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 26 Feb 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
| 23 Feb 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 420,000 |
| 22 Feb 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 21 Feb 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 20 Feb 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 19 Feb 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 250,000 |
| 16 Feb 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 15 Feb 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 10,000 |
| 14 Feb 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
| 09 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 08 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 850,000 |
| 07 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 06 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 05 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 02 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 01 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| 31 Jan 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.