Ridge Outdoor International Limited(HK:2720)
HK$21.70+0.20 (+0.93%)
HK:2720
Ridge Outdoor International Limited historical prices
HK$21.70
At close:+0.20 (+0.93%)
Ridge Outdoor International Limited (2720) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.20 | 22.02 | 21.20 | 21.70 | 21.70 | +0.93% | 91,500 | 2.36 |
| Nov 12, 2026 | 21.60 | 21.80 | 21.30 | 21.50 | 21.50 | 0.00% | 4,000 | 0.10 |
| Nov 11, 2026 | 21.90 | 21.96 | 21.12 | 21.50 | 21.50 | -1.83% | 68,000 | 1.76 |
| Nov 10, 2026 | 21.70 | 21.90 | 21.32 | 21.90 | 21.90 | +1.39% | 66,000 | 1.70 |
| Nov 09, 2026 | 21.60 | 21.60 | 20.70 | 21.50 | 21.50 | -0.46% | 5,000 | 0.13 |
| Nov 06, 2026 | 21.62 | 22.90 | 21.30 | 21.60 | 21.60 | +2.08% | 10,000 | 0.25 |
| Nov 05, 2026 | 21.72 | 21.94 | 20.94 | 21.16 | 21.16 | -1.76% | 67,000 | 1.73 |
| Nov 04, 2026 | 21.40 | 21.54 | 20.64 | 21.54 | 21.54 | +0.65% | 12,500 | 0.32 |
| Nov 03, 2026 | 20.84 | 21.50 | 20.70 | 21.40 | 21.40 | +1.42% | 72,500 | 1.83 |
| Nov 02, 2026 | 20.80 | 21.50 | 20.80 | 21.10 | 21.10 | +1.83% | 4,500 | 0.11 |
| Oct 30, 2026 | 20.50 | 20.84 | 20.50 | 20.72 | 20.72 | +0.97% | 4,500 | 0.11 |
| Oct 29, 2026 | 21.60 | 22.00 | 20.50 | 20.52 | 20.52 | -3.21% | 66,500 | 1.61 |
| Oct 28, 2026 | 20.50 | 21.20 | 20.50 | 21.20 | 21.20 | +1.63% | 67,000 | 1.66 |
| Oct 27, 2026 | 21.50 | 21.50 | 20.50 | 20.86 | 20.86 | -0.67% | 2,500 | 0.06 |
| Oct 26, 2026 | 21.60 | 21.60 | 20.06 | 21.00 | 21.00 | +0.29% | 65,500 | 1.62 |
| Oct 23, 2026 | 20.60 | 21.20 | 20.30 | 20.94 | 20.94 | +4.60% | 79,000 | 2.02 |
| Oct 22, 2026 | 20.84 | 21.34 | 20.02 | 20.02 | 20.02 | -4.85% | 9,500 | 0.24 |
| Oct 21, 2026 | 20.76 | 21.28 | 20.76 | 21.04 | 21.04 | +2.14% | 64,500 | 1.60 |
| Oct 20, 2026 | 20.80 | 20.86 | 20.30 | 20.60 | 20.60 | +0.49% | 3,000 | 0.07 |
| Oct 19, 2026 | 20.50 | 21.02 | 20.50 | 20.50 | 20.50 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 21.00 | 21.02 | 20.50 | 20.50 | 20.50 | -0.77% | 4,000 | 0.10 |
| Oct 15, 2026 | 21.50 | 21.78 | 20.00 | 20.66 | 20.66 | -2.55% | 70,500 | 1.70 |
| Oct 14, 2026 | 21.90 | 22.50 | 21.00 | 21.20 | 21.20 | -3.37% | 13,500 | 0.33 |
| Oct 13, 2026 | 22.00 | 22.70 | 21.54 | 21.94 | 21.94 | +4.08% | 83,000 | 2.02 |
| Oct 12, 2026 | 22.34 | 23.68 | 20.04 | 21.08 | 21.08 | -5.56% | 22,500 | 0.55 |
| Oct 09, 2026 | 22.40 | 22.70 | 22.00 | 22.32 | 22.32 | +1.00% | 26,000 | 0.63 |
| Oct 08, 2026 | 22.90 | 23.04 | 22.00 | 22.10 | 22.10 | -4.00% | 72,500 | 1.79 |
| Oct 07, 2026 | 23.00 | 23.02 | 22.90 | 23.02 | 23.02 | +4.64% | 6,000 | 0.14 |
| Oct 06, 2026 | 23.50 | 23.50 | 22.00 | 22.00 | 22.00 | -5.09% | 64,500 | 1.59 |
| Oct 05, 2026 | 24.60 | 24.60 | 23.00 | 23.18 | 23.18 | -2.85% | 64,000 | 1.57 |
| Oct 02, 2026 | 24.50 | 24.50 | 23.86 | 23.86 | 23.86 | -0.58% | 65,000 | 1.59 |
| Oct 01, 2026 | 24.00 | 24.78 | 24.00 | 24.00 | 24.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 24.70 | 24.78 | 24.00 | 24.00 | 24.00 | -0.08% | 7,000 | 0.17 |
| Sep 29, 2026 | 25.00 | 25.00 | 24.00 | 24.02 | 24.02 | -3.92% | 9,000 | 0.21 |
| Sep 28, 2026 | 25.70 | 25.70 | 24.26 | 25.00 | 25.00 | +0.16% | 65,000 | 1.55 |
| Sep 25, 2026 | 25.40 | 25.40 | 24.56 | 24.96 | 24.96 | -1.19% | 64,500 | 1.58 |
| Sep 24, 2026 | 25.52 | 25.52 | 25.22 | 25.26 | 25.26 | -0.39% | 7,000 | 0.17 |
| Sep 23, 2026 | 26.50 | 26.50 | 25.00 | 25.36 | 25.36 | -1.32% | 7,000 | 0.17 |
| Sep 22, 2026 | 26.50 | 26.52 | 25.42 | 25.70 | 25.70 | -4.74% | 65,500 | 1.60 |
| Sep 21, 2026 | 27.46 | 27.50 | 26.48 | 26.98 | 26.98 | -2.18% | 8,500 | 0.20 |
| Sep 18, 2026 | 27.44 | 27.70 | 27.44 | 27.58 | 27.58 | -0.14% | 4,500 | 0.11 |
| Sep 17, 2026 | 27.50 | 27.80 | 27.50 | 27.62 | 27.62 | -2.75% | 7,500 | 0.17 |
| Sep 16, 2026 | 27.46 | 28.40 | 27.46 | 28.40 | 28.40 | +2.38% | 9,500 | 0.22 |
| Sep 15, 2026 | 27.80 | 28.60 | 27.68 | 27.74 | 27.74 | 0.00% | 66,000 | 1.54 |
| Sep 14, 2026 | 27.40 | 28.40 | 27.40 | 27.74 | 27.74 | -0.14% | 15,000 | 0.35 |
| Sep 11, 2026 | 27.34 | 28.74 | 27.34 | 27.78 | 27.78 | +0.43% | 67,500 | 1.59 |
| Sep 10, 2026 | 27.34 | 28.74 | 27.34 | 27.66 | 27.66 | +0.14% | 72,000 | 1.69 |
| Sep 09, 2026 | 28.20 | 29.04 | 27.36 | 27.62 | 27.62 | -1.78% | 67,000 | 1.61 |
| Sep 08, 2026 | 26.90 | 28.40 | 26.74 | 28.12 | 28.12 | +4.15% | 78,000 | 1.88 |
| Sep 07, 2026 | 26.00 | 27.08 | 25.90 | 27.00 | 27.00 | +4.98% | 72,000 | 1.76 |
