Redsun Properties Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01996  2018-07-12    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.037 0.033 0.040 87,182 0.037 0.033 0.040 0.033 0.041 2,284,000 0.0382 -2.63%
2025-11-28 0 20 0.038 0.034 0.039 273,446 0.038 0.034 0.039 0.034 0.048 6,857,000 0.0399 -11.63%
2025-10-31 0 20 0.043 0.043 0.048 187,715 0.043 0.043 0.048 0.040 0.057 4,236,000 0.0443 -6.52%
2025-09-30 0 22 0.046 0.042 0.046 1,046,302 0.046 0.042 0.046 0.043 0.068 20,260,000 0.0516 4.55%
2025-08-29 0 21 0.044 0.041 0.045 658,866 0.044 0.041 0.045 0.042 0.050 14,789,000 0.0446 -6.38%
2025-07-31 0 22 0.047 0.047 0.052 586,602 0.047 0.047 0.052 0.044 0.060 12,102,000 0.0485 4.44%
2025-06-30 0 21 0.045 0.044 0.046 518,445 0.045 0.044 0.046 0.043 0.058 11,203,000 0.0463 -22.41%
2025-05-30 0 20 0.058 0.048 0.058 191,349 0.058 0.048 0.058 0.048 0.060 3,752,000 0.0510 1.75%
2025-04-30 0 19 0.057 0.046 0.058 211,228 0.057 0.046 0.058 0.036 0.060 4,268,000 0.0495 1.79%
2025-03-31 0 21 0.056 0.050 0.056 503,558 0.056 0.050 0.056 0.053 0.070 8,194,000 0.0615 -16.42%
2025-02-28 0 20 0.067 0.062 0.067 532,425 0.067 0.062 0.067 0.055 0.071 8,478,000 0.0628 4.69%
2025-01-28 0 19 0.064 0.056 0.063 388,969 0.064 0.056 0.063 0.052 0.084 6,548,000 0.0594 -1.54%
2024-12-31 0 20 0.065 0.055 0.071 618,955 0.065 0.055 0.071 0.056 0.081 9,695,000 0.0638 1.56%
2024-11-29 0 21 0.064 0.061 0.064 2,592,147 0.064 0.061 0.064 0.059 0.100 34,572,000 0.0750 -20.99%
2024-10-31 0 21 0.081 0.085 0.086 12,294,100 0.081 0.085 0.086 0.066 0.320 111,445,000 0.1103 -19.00%
2024-09-30 0 19 0.100 0.097 0.101 1,836,915 0.100 0.097 0.101 0.043 0.104 28,145,000 0.0653 88.68%
2024-08-30 0 22 0.053 0.048 0.053 434,030 0.053 0.048 0.053 0.045 0.071 7,992,000 0.0543 -19.70%
2024-07-31 0 22 0.066 0.053 0.066 551,406 0.066 0.053 0.066 0.055 0.089 7,300,000 0.0755 0.00%
2024-06-28 0 19 0.066 0.066 0.075 1,086,732 0.066 0.066 0.075 0.060 0.108 14,764,000 0.0736 -24.14%
2024-05-31 0 21 0.087 0.082 0.087 4,712,709 0.087 0.082 0.087 0.046 0.145 48,896,000 0.0964 45.00%
2024-04-30 0 20 0.060 0.059 0.060 355,377 0.060 0.059 0.060 0.040 0.065 6,300,000 0.0564 5.26%
2024-03-28 0 20 0.057 0.051 0.057 715,793 0.057 0.051 0.057 0.051 0.077 11,717,000 0.0611 -27.85%
2024-02-29 0 19 0.079 0.071 0.079 406,679 0.079 0.071 0.079 0.070 0.093 5,401,000 0.0753 5.33%
2024-01-31 0 22 0.075 0.072 0.076 606,593 0.075 0.072 0.076 0.070 0.105 7,750,000 0.0783 -11.76%
2023-12-29 0 19 0.085 0.078 0.085 594,872 0.085 0.078 0.085 0.075 0.110 6,756,000 0.0881 -22.73%
2023-11-30 0 22 0.110 0.106 0.119 549,307 0.110 0.106 0.119 0.089 0.124 5,360,000 0.1025 10.00%
2023-10-31 0 20 0.100 0.093 0.095 619,839 0.100 0.093 0.095 0.090 0.157 5,191,000 0.1194 -33.33%
2023-09-29 0 19 0.150 0.150 0.155 7,492,353 0.150 0.150 0.155 0.125 0.260 37,365,000 0.2005 -34.50%
2023-08-31 0 23 0.229 0.229 0.230 34,115,325 0.229 0.229 0.230 0.212 0.345 129,211,000 0.2640 -32.65%
2023-07-31 0 20 0.340 0.340 0.345 50,154,006 0.340 0.340 0.345 0.250 0.380 170,332,000 0.2944 19.30%
2023-06-30 0 21 0.285 0.280 0.285 73,411,697 0.285 0.280 0.285 0.210 0.335 255,811,000 0.2870 23.91%
2023-05-31 0 21 0.230 0.230 0.233 15,694,677 0.230 0.230 0.233 0.229 0.380 55,834,100 0.2811 -26.98%
2023-04-28 0 17 0.315 0.310 0.315 22,586,649 0.315 0.310 0.315 0.290 0.365 67,859,692 0.3328 -3.08%
2023-03-31 0 23 0.325 0.325 0.330 42,699,606 0.325 0.325 0.330 0.305 0.420 118,855,787 0.3593 -17.72%
2023-02-28 0 20 0.395 0.395 0.400 81,424,019 0.395 0.395 0.400 0.390 0.530 176,115,000 0.4623 -21.00%
2023-01-31 0 18 0.500 0.495 0.500 71,462,228 0.500 0.495 0.500 0.450 0.580 135,822,893 0.5261 0.00%
2022-12-30 0 20 0.500 0.495 0.500 357,082,502 0.500 0.495 0.500 0.430 0.750 617,315,478 0.5784 8.70%
2022-11-30 0 22 0.460 0.455 0.460 682,377,108 0.460 0.455 0.460 0.246 0.730 1,553,892,138 0.4391 2.22%
2022-10-31 0 20 0.450 0.445 0.450 27,976,210 0.450 0.445 0.450 0.420 0.850 46,766,000 0.5982 -45.78%
2022-09-30 0 21 0.830 0.790 0.830 25,845,105 0.830 0.790 0.830 0.620 1.290 25,864,000 0.9993 -26.55%
2022-08-31 0 23 1.130 1.130 1.150 31,914,695 1.130 1.130 1.150 1.040 1.500 27,133,928 1.1762 -21.53%
2022-07-29 0 20 1.440 1.440 1.450 39,383,516 1.440 1.440 1.450 1.420 2.660 20,827,070 1.8910 -43.97%
2022-06-30 0 21 2.570 2.570 2.600 30,019,115 2.570 2.570 2.600 2.370 2.610 12,298,711 2.4408 6.64%
2022-05-31 0 20 2.410 2.380 2.410 59,204,107 2.410 2.380 2.410 2.380 2.820 23,188,755 2.5531 -12.36%
2022-04-29 0 18 2.750 2.720 2.750 67,581,846 2.750 2.720 2.750 2.600 2.850 24,516,546 2.7566 5.36%
2022-03-31 0 23 2.610 2.600 2.610 66,926,215 2.610 2.600 2.610 1.980 2.660 28,999,738 2.3078 16.52%
2022-02-28 0 17 2.240 2.230 2.240 125,780,100 2.240 2.230 2.240 2.210 2.780 51,783,000 2.4290 -15.47%
2022-01-31 0 21 2.650 2.630 2.650 154,903,512 2.650 2.630 2.650 2.190 2.650 61,654,950 2.5124 21.00%
2021-12-31 0 22 2.190 2.180 2.190 143,183,250 2.190 2.180 2.190 2.070 2.330 66,329,309 2.1587 -0.90%
2021-11-30 0 22 2.210 2.190 2.210 166,736,823 2.210 2.190 2.210 2.010 2.300 77,923,632 2.1397 -1.34%
2021-10-29 0 18 2.240 2.240 2.250 85,204,549 2.240 2.240 2.250 2.110 2.490 37,836,000 2.2519 -7.05%
2021-09-30 0 21 2.410 2.410 2.430 356,046,642 2.410 2.410 2.430 2.320 2.720 143,721,427 2.4773 -10.74%
2021-08-31 0 22 2.700 2.680 2.700 418,005,186 2.700 2.680 2.700 2.290 2.740 167,007,532 2.5029 17.90%
2021-07-30 0 21 2.290 2.280 2.290 146,214,050 2.290 2.280 2.290 2.240 2.492 62,132,483 2.3533 -5.95%
2021-06-30 0 21 2.580 2.580 2.590 168,763,290 2.435 2.435 2.444 2.397 2.577 68,037,302 2.4805 -3.37%
2021-05-31 0 20 2.670 2.650 2.680 166,654,090 2.520 2.501 2.529 2.359 2.624 68,201,002 2.4436 2.69%
2021-04-30 0 19 2.600 2.590 2.600 206,358,447 2.454 2.444 2.454 2.416 2.756 81,151,497 2.5429 -10.65%
2021-03-31 0 23 2.910 2.900 2.910 238,512,323 2.746 2.737 2.746 2.548 2.831 89,396,732 2.6680 5.82%
2021-02-26 0 18 2.750 2.730 2.750 183,486,320 2.595 2.577 2.595 2.397 2.633 73,779,524 2.4870 5.77%
2021-01-29 0 20 2.600 2.590 2.600 205,776,399 2.454 2.444 2.454 2.397 2.728 80,059,371 2.5703 -3.70%
2020-12-31 0 22 2.700 2.700 2.730 463,570,703 2.548 2.548 2.577 2.407 2.728 185,655,105 2.4969 -4.59%
2020-11-30 0 21 2.830 2.830 2.850 195,965,628 2.671 2.671 2.690 2.624 2.831 72,067,749 2.7192 0.71%
2020-10-30 0 18 2.810 2.760 2.810 447,179,066 2.652 2.605 2.652 2.586 2.869 174,053,051 2.5692 -1.40%
2020-09-30 0 22 2.850 2.770 2.850 203,997,074 2.690 2.614 2.690 2.397 2.690 80,254,038 2.5419 4.78%
2020-08-31 0 21 2.720 2.670 2.720 177,264,498 2.567 2.520 2.567 2.511 2.709 68,044,613 2.6051 -1.45%
2020-07-31 0 22 2.760 2.720 2.760 484,686,327 2.605 2.567 2.605 2.303 2.643 191,307,544 2.5335 14.24%
2020-06-30 0 21 2.540 2.540 2.550 189,104,768 2.280 2.280 2.289 2.029 2.514 82,475,306 2.2929 -6.27%
2020-05-29 0 20 2.710 2.700 2.710 361,673,645 2.433 2.424 2.433 2.128 2.487 162,641,438 2.2237 5.45%
2020-04-29 0 19 2.570 2.550 2.570 163,951,456 2.307 2.289 2.307 2.092 2.388 73,966,002 2.2166 1.58%
2020-03-31 0 22 2.530 2.520 2.530 521,640,530 2.271 2.262 2.271 1.571 2.316 259,596,708 2.0094 3.27%
2020-02-28 0 20 2.450 2.390 2.450 121,432,206 2.199 2.146 2.199 2.083 2.280 55,422,820 2.1910 0.82%
2020-01-31 0 20 2.430 2.360 2.430 208,656,820 2.181 2.119 2.181 2.110 2.567 91,605,069 2.2778 -5.81%
2019-12-31 0 20 2.580 2.560 2.580 123,034,751 2.316 2.298 2.316 2.208 2.370 54,318,852 2.2650 1.57%
2019-11-29 0 21 2.540 2.450 2.540 116,648,620 2.280 2.199 2.280 2.181 2.388 51,591,624 2.2610 2.01%
2019-10-31 0 21 2.490 2.470 2.500 214,735,845 2.235 2.217 2.244 2.146 2.352 99,185,629 2.1650 0.81%
2019-09-30 0 21 2.470 2.430 2.470 130,138,804 2.217 2.181 2.217 2.056 2.298 59,612,310 2.1831 2.49%
2019-08-30 0 22 2.410 2.410 2.420 133,345,052 2.164 2.164 2.172 1.939 2.334 61,462,240 2.1695 -4.74%
2019-07-31 0 22 2.530 2.510 2.530 437,433,620 2.271 2.253 2.271 2.226 2.469 193,392,563 2.2619 -5.24%
2019-06-28 0 19 2.670 2.640 2.660 175,005,290 2.397 2.370 2.388 2.163 2.559 75,375,429 2.3218 4.16%
2019-05-31 0 21 2.670 2.650 2.670 156,513,456 2.301 2.284 2.301 2.112 2.913 72,465,515 2.1598 -1.84%
2019-04-30 0 19 2.720 2.690 2.720 113,030,184 2.344 2.318 2.344 2.284 2.474 47,397,535 2.3847 0.37%
2019-03-29 0 21 2.710 2.710 2.720 313,761,100 2.336 2.336 2.344 2.224 3.120 139,783,748 2.2446 -12.58%
2019-02-28 0 17 3.100 3.080 3.100 98,489,700 2.672 2.655 2.672 2.293 2.672 40,105,290 2.4558 7.64%
2019-01-31 0 22 2.880 2.860 2.880 155,979,140 2.482 2.465 2.482 2.155 2.560 68,595,292 2.2739 0.00%
2018-12-31 0 19 2.880 2.880 2.980 111,798,998 2.482 2.482 2.568 2.224 2.724 46,505,243 2.4040 1.05%
2018-11-30 0 22 2.850 2.680 2.770 152,802,845 2.456 2.310 2.387 2.293 2.672 61,672,065 2.4777 2.15%
2018-10-31 0 21 2.790 2.700 2.800 191,076,030 2.405 2.327 2.413 2.172 2.517 80,019,138 2.3879 8.56%
2018-09-28 0 19 2.570 2.570 2.600 234,058,310 2.215 2.215 2.241 2.077 2.715 99,352,427 2.3558 -16.83%
2018-08-31 0 23 3.090 3.060 3.130 252,781,190 2.663 2.637 2.698 2.215 3.017 100,620,583 2.5122 0.98%
2018-07-31 0 14 3.060 3.060 3.090 486,325,420 2.637 2.637 2.663 2.008 2.810 201,673,940 2.4114

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top