Ridge Outdoor International Limited 2720
HKEX · Hong Kong SAR China · Consumer Durables
HKD 23.86-0.14 (-0.58%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 24.04 | +0.17% | HKD 24.50 | HKD 24.50 | HKD 23.98 | 39.50K |
| 2026-09-30 | HKD 24.00 | -0.08% | HKD 24.70 | HKD 24.78 | HKD 24.00 | 7.00K |
| 2026-09-29 | HKD 24.02 | -3.92% | HKD 25.00 | HKD 25.00 | HKD 24.00 | 9.00K |
| 2026-09-28 | HKD 25.00 | +0.16% | HKD 25.70 | HKD 25.70 | HKD 24.26 | 65.00K |
| 2026-09-25 | HKD 24.96 | -1.19% | HKD 25.40 | HKD 25.40 | HKD 24.56 | 64.50K |
| 2026-09-24 | HKD 25.26 | -0.39% | HKD 25.52 | HKD 25.52 | HKD 25.22 | 7.00K |
| 2026-09-23 | HKD 25.36 | -1.32% | HKD 26.50 | HKD 26.50 | HKD 25.00 | 7.00K |
| 2026-09-22 | HKD 25.70 | -4.74% | HKD 26.50 | HKD 26.52 | HKD 25.42 | 65.50K |
| 2026-09-21 | HKD 26.98 | -2.18% | HKD 27.46 | HKD 27.50 | HKD 26.48 | 8.50K |
| 2026-09-18 | HKD 27.58 | -0.14% | HKD 27.44 | HKD 27.70 | HKD 27.44 | 4.50K |
| 2026-09-17 | HKD 27.62 | -2.75% | HKD 27.50 | HKD 27.80 | HKD 27.50 | 7.50K |
| 2026-09-16 | HKD 28.40 | +2.38% | HKD 27.46 | HKD 28.40 | HKD 27.46 | 9.50K |
| 2026-09-15 | HKD 27.74 | 0.00% | HKD 27.80 | HKD 28.60 | HKD 27.68 | 66.00K |
| 2026-09-14 | HKD 27.74 | -0.14% | HKD 27.40 | HKD 28.40 | HKD 27.40 | 15.00K |
| 2026-09-11 | HKD 27.78 | +0.43% | HKD 27.34 | HKD 28.74 | HKD 27.34 | 67.50K |
| 2026-09-10 | HKD 27.66 | +0.14% | HKD 27.34 | HKD 28.74 | HKD 27.34 | 72.00K |
| 2026-09-09 | HKD 27.62 | -1.78% | HKD 28.20 | HKD 29.04 | HKD 27.36 | 67.00K |
| 2026-09-08 | HKD 28.12 | +4.15% | HKD 26.90 | HKD 28.40 | HKD 26.74 | 78.00K |
| 2026-09-07 | HKD 27.00 | +4.98% | HKD 26.00 | HKD 27.08 | HKD 25.90 | 72.00K |
| 2026-09-04 | HKD 25.72 | +2.55% | HKD 25.10 | HKD 26.02 | HKD 25.10 | 14.00K |
| 2026-09-03 | HKD 25.08 | +0.32% | HKD 24.80 | HKD 26.62 | HKD 24.10 | 71.00K |
| 2026-09-02 | HKD 25.00 | +0.32% | HKD 24.00 | HKD 25.46 | HKD 24.00 | 65.50K |
| 2026-09-01 | HKD 24.92 | -0.32% | HKD 24.00 | HKD 25.40 | HKD 24.00 | 67.00K |
| 2026-08-31 | HKD 25.00 | +3.31% | HKD 24.00 | HKD 27.64 | HKD 23.90 | 22.00K |
| 2026-08-28 | HKD 24.20 | -1.63% | HKD 24.00 | HKD 24.90 | HKD 23.96 | 16.00K |
| 2026-08-27 | HKD 24.60 | -0.49% | HKD 24.20 | HKD 25.20 | HKD 24.20 | 12.50K |
| 2026-08-26 | HKD 24.72 | 0.00% | HKD 24.30 | HKD 25.00 | HKD 24.24 | 17.50K |
| 2026-08-25 | HKD 24.72 | +3.00% | HKD 23.70 | HKD 25.40 | HKD 23.64 | 72.50K |
| 2026-08-24 | HKD 24.00 | +2.74% | HKD 21.20 | HKD 24.98 | HKD 21.20 | 75.00K |
| 2026-08-21 | HKD 23.36 | -0.43% | HKD 23.02 | HKD 23.54 | HKD 23.02 | 65.50K |
| 2026-08-20 | HKD 23.46 | -0.85% | HKD 23.10 | HKD 23.50 | HKD 23.10 | 6.50K |
| 2026-08-19 | HKD 23.66 | +5.16% | HKD 23.00 | HKD 23.66 | HKD 23.00 | 9.00K |
| 2026-08-18 | HKD 22.50 | -3.93% | HKD 23.40 | HKD 25.00 | HKD 22.50 | 69.00K |
| 2026-08-17 | HKD 23.42 | -2.42% | HKD 23.74 | HKD 25.10 | HKD 23.10 | 67.00K |
| 2026-08-14 | HKD 24.00 | -1.23% | HKD 24.00 | HKD 24.56 | HKD 24.00 | 6.50K |
| 2026-08-13 | HKD 24.30 | +1.08% | HKD 24.00 | HKD 24.34 | HKD 24.00 | 69.50K |
| 2026-08-12 | HKD 24.04 | -3.22% | HKD 24.00 | HKD 24.10 | HKD 24.00 | 3.50K |
| 2026-08-11 | HKD 24.84 | +2.90% | HKD 24.00 | HKD 24.88 | HKD 24.00 | 66.00K |
| 2026-08-10 | HKD 24.14 | +0.08% | HKD 24.02 | HKD 24.14 | HKD 24.00 | 7.00K |
| 2026-08-07 | HKD 24.12 | -3.13% | HKD 24.50 | HKD 25.52 | HKD 24.00 | 71.00K |
| 2026-08-06 | HKD 24.90 | -0.40% | HKD 25.46 | HKD 25.46 | HKD 24.50 | 67.50K |
| 2026-08-05 | HKD 25.00 | -0.08% | HKD 25.02 | HKD 26.08 | HKD 25.00 | 43.00K |
| 2026-08-04 | HKD 25.02 | +2.04% | HKD 24.52 | HKD 26.00 | HKD 24.52 | 66.50K |
| 2026-08-03 | HKD 24.52 | +3.03% | HKD 23.04 | HKD 25.08 | HKD 23.02 | 71.00K |
| 2026-07-31 | HKD 23.80 | +2.59% | HKD 23.08 | HKD 23.80 | HKD 23.00 | 7.00K |
| 2026-07-30 | HKD 23.20 | +3.11% | HKD 22.30 | HKD 23.20 | HKD 22.28 | 67.00K |
| 2026-07-29 | HKD 22.50 | -1.92% | HKD 22.26 | HKD 22.80 | HKD 22.26 | 5.50K |
| 2026-07-28 | HKD 22.94 | +1.24% | HKD 22.02 | HKD 23.16 | HKD 22.02 | 7.00K |
| 2026-07-27 | HKD 22.66 | +4.81% | HKD 21.02 | HKD 22.98 | HKD 21.02 | 70.00K |
| 2026-07-24 | HKD 21.62 | -0.83% | HKD 21.64 | HKD 22.06 | HKD 21.60 | 76.00K |
| 2026-07-23 | HKD 21.80 | +0.74% | HKD 21.40 | HKD 21.98 | HKD 21.40 | 5.50K |
| 2026-07-22 | HKD 21.64 | -0.28% | HKD 21.40 | HKD 21.84 | HKD 21.40 | 66.50K |
| 2026-07-21 | HKD 21.70 | +1.02% | HKD 22.00 | HKD 22.38 | HKD 21.50 | 5.50K |
| 2026-07-20 | HKD 21.48 | +4.68% | HKD 20.12 | HKD 21.48 | HKD 20.12 | 66.50K |
| 2026-07-17 | HKD 20.52 | +1.68% | HKD 20.30 | HKD 21.66 | HKD 20.30 | 6.00K |
| 2026-07-16 | HKD 20.18 | +1.61% | HKD 19.84 | HKD 20.46 | HKD 19.83 | 69.00K |
| 2026-07-15 | HKD 19.86 | -0.70% | HKD 19.51 | HKD 19.86 | HKD 19.51 | 9.00K |
| 2026-07-14 | HKD 20.00 | +3.09% | HKD 19.01 | HKD 20.06 | HKD 19.01 | 66.50K |
| 2026-07-13 | HKD 19.40 | -2.66% | HKD 20.00 | HKD 20.00 | HKD 19.40 | 7.00K |
| 2026-07-10 | HKD 19.93 | +4.84% | HKD 18.90 | HKD 20.18 | HKD 18.90 | 68.02K |
| 2026-07-09 | HKD 19.01 | +0.05% | HKD 18.96 | HKD 19.46 | HKD 18.72 | 17.50K |
| 2026-07-08 | HKD 19.00 | +0.64% | HKD 18.86 | HKD 20.00 | HKD 18.86 | 66.00K |
| 2026-07-07 | HKD 18.88 | +0.32% | HKD 18.81 | HKD 19.44 | HKD 18.81 | 69.00K |
| 2026-07-06 | HKD 18.82 | -0.90% | HKD 18.72 | HKD 18.94 | HKD 18.71 | 5.50K |
| 2026-07-03 | HKD 18.99 | -0.05% | HKD 18.55 | HKD 18.99 | HKD 18.42 | 70.50K |
| 2026-07-02 | HKD 19.00 | 0.00% | HKD 19.03 | HKD 19.58 | HKD 18.90 | 73.00K |
| 2026-06-30 | HKD 19.00 | -1.04% | HKD 19.20 | HKD 19.59 | HKD 19.00 | 7.50K |
| 2026-06-29 | HKD 19.20 | -3.61% | HKD 19.90 | HKD 19.90 | HKD 19.20 | 69.50K |
| 2026-06-26 | HKD 19.92 | +0.10% | HKD 19.92 | HKD 20.32 | HKD 19.91 | 6.00K |
| 2026-06-25 | HKD 19.90 | -0.10% | HKD 20.50 | HKD 20.82 | HKD 19.90 | 10.00K |
| 2026-06-24 | HKD 19.92 | -0.40% | HKD 19.98 | HKD 20.32 | HKD 19.92 | 67.00K |
| 2026-06-23 | HKD 20.00 | +0.40% | HKD 20.00 | HKD 20.02 | HKD 19.99 | 3.50K |
| 2026-06-22 | HKD 19.92 | -1.97% | HKD 19.90 | HKD 20.50 | HKD 19.86 | 67.00K |
| 2026-06-18 | HKD 20.32 | +1.85% | HKD 19.90 | HKD 20.32 | HKD 19.84 | 67.50K |
| 2026-06-17 | HKD 19.95 | -0.15% | HKD 19.90 | HKD 20.00 | HKD 19.90 | 3.50K |
| 2026-06-16 | HKD 19.98 | -0.70% | HKD 19.60 | HKD 20.72 | HKD 19.59 | 67.00K |
| 2026-06-15 | HKD 20.12 | -0.30% | HKD 19.60 | HKD 20.12 | HKD 19.60 | 66.00K |
| 2026-06-12 | HKD 20.18 | -1.08% | HKD 20.40 | HKD 20.40 | HKD 19.50 | 12.50K |
| 2026-06-11 | HKD 20.40 | -1.45% | HKD 20.22 | HKD 21.50 | HKD 20.00 | 74.00K |
| 2026-06-10 | HKD 20.70 | -4.87% | HKD 21.76 | HKD 21.76 | HKD 19.00 | 25.00K |
| 2026-06-09 | HKD 21.76 | -1.09% | HKD 21.60 | HKD 22.32 | HKD 21.60 | 65.50K |
| 2026-06-08 | HKD 22.00 | +2.04% | HKD 21.30 | HKD 22.26 | HKD 21.30 | 68.00K |
| 2026-06-05 | HKD 21.56 | +0.56% | HKD 22.34 | HKD 22.34 | HKD 21.42 | 6.50K |
| 2026-06-04 | HKD 21.44 | -0.28% | HKD 21.10 | HKD 22.10 | HKD 21.10 | 71.00K |
| 2026-06-03 | HKD 21.50 | -0.92% | HKD 22.06 | HKD 22.06 | HKD 21.40 | 10.50K |
| 2026-06-02 | HKD 21.70 | -0.73% | HKD 22.00 | HKD 22.20 | HKD 21.02 | 72.50K |
| 2026-06-01 | HKD 21.86 | -2.84% | HKD 22.10 | HKD 22.52 | HKD 21.20 | 74.00K |
| 2026-05-29 | HKD 22.50 | +0.45% | HKD 22.40 | HKD 22.70 | HKD 22.36 | 5.50K |
| 2026-05-28 | HKD 22.40 | -0.80% | HKD 22.40 | HKD 22.74 | HKD 22.40 | 67.50K |
| 2026-05-27 | HKD 22.58 | +0.89% | HKD 22.40 | HKD 23.12 | HKD 22.40 | 9.50K |