Ridge Outdoor International Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02720 | 2026-02-10 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 0 | 24.30 | 23.52 | 24.34 | 24.08 | 25.54 | 75,500 | 1,849,080 | 24.491 | 24.30 | 23.52 | 24.34 | 24.08 | 25.54 | 75,500 | 24.491 | -0.33% |
| 2026-05-13 | 0 | 24.38 | 24.00 | 24.38 | 24.00 | 24.38 | 18,000 | 433,680 | 24.093 | 24.38 | 24.00 | 24.38 | 24.00 | 24.38 | 18,000 | 24.093 | 0.99% |
| 2026-05-12 | 0 | 24.14 | 24.14 | 24.40 | 24.14 | 25.10 | 72,000 | 1,765,450 | 24.520 | 24.14 | 24.14 | 24.40 | 24.14 | 25.10 | 72,000 | 24.520 | -1.87% |
| 2026-05-11 | 0 | 24.60 | 24.26 | 24.90 | 24.24 | 24.90 | 70,500 | 1,718,270 | 24.373 | 24.60 | 24.26 | 24.90 | 24.24 | 24.90 | 70,500 | 24.373 | -1.28% |
| 2026-05-08 | 0 | 24.92 | 24.90 | 25.60 | 24.88 | 25.00 | 6,000 | 149,510 | 24.918 | 24.92 | 24.90 | 25.60 | 24.88 | 25.00 | 6,000 | 24.918 | -0.88% |
| 2026-05-07 | 0 | 25.14 | 24.96 | 25.14 | 24.76 | 25.30 | 70,500 | 1,764,500 | 25.028 | 25.14 | 24.96 | 25.14 | 24.76 | 25.30 | 70,500 | 25.028 | -0.48% |
| 2026-05-06 | 0 | 25.26 | 24.92 | 25.30 | 24.86 | 25.30 | 6,000 | 151,050 | 25.175 | 25.26 | 24.92 | 25.30 | 24.86 | 25.30 | 6,000 | 25.175 | 0.80% |
| 2026-05-05 | 0 | 25.06 | 24.90 | 25.58 | 24.60 | 25.22 | 65,000 | 1,618,920 | 24.907 | 25.06 | 24.90 | 25.58 | 24.60 | 25.22 | 65,000 | 24.906 | 2.20% |
| 2026-05-04 | 0 | 24.52 | 24.50 | 25.00 | 24.52 | 25.20 | 76,000 | 1,893,420 | 24.913 | 24.52 | 24.50 | 25.00 | 24.52 | 25.20 | 76,000 | 24.913 | -1.13% |
| 2026-04-30 | 0 | 24.80 | 24.56 | 24.82 | 24.68 | 24.98 | 6,000 | 149,010 | 24.835 | 24.80 | 24.56 | 24.82 | 24.68 | 24.98 | 6,000 | 24.835 | 1.14% |
| 2026-04-29 | 0 | 24.52 | 24.52 | 25.46 | 24.52 | 25.30 | 68,600 | 1,724,282 | 25.135 | 24.52 | 24.52 | 25.46 | 24.52 | 25.30 | 68,600 | 25.135 | -1.53% |
| 2026-04-28 | 0 | 24.90 | 24.70 | 25.44 | 24.52 | 25.16 | 67,000 | 1,668,580 | 24.904 | 24.90 | 24.70 | 25.44 | 24.52 | 25.16 | 67,000 | 24.904 | 0.00% |
| 2026-04-27 | 0 | 24.90 | 24.56 | 25.28 | 24.52 | 25.28 | 73,500 | 1,823,200 | 24.805 | 24.90 | 24.56 | 25.28 | 24.52 | 25.28 | 73,500 | 24.805 | 0.40% |
| 2026-04-24 | 0 | 24.80 | 24.80 | 25.30 | 24.74 | 25.22 | 17,000 | 425,070 | 25.004 | 24.80 | 24.80 | 25.30 | 24.74 | 25.22 | 17,000 | 25.004 | -0.96% |
| 2026-04-23 | 0 | 25.04 | 25.02 | 25.40 | 25.04 | 25.52 | 79,500 | 2,013,790 | 25.331 | 25.04 | 25.02 | 25.40 | 25.04 | 25.52 | 79,500 | 25.331 | -1.26% |
| 2026-04-22 | 0 | 25.36 | 25.00 | 25.86 | 25.26 | 26.00 | 6,500 | 166,780 | 25.659 | 25.36 | 25.00 | 25.86 | 25.26 | 26.00 | 6,500 | 25.658 | -1.63% |
| 2026-04-21 | 0 | 25.78 | 25.34 | 26.24 | 25.00 | 27.00 | 68,500 | 1,773,200 | 25.886 | 25.78 | 25.34 | 26.24 | 25.00 | 27.00 | 68,500 | 25.886 | 3.04% |
| 2026-04-20 | 0 | 25.02 | 25.00 | 26.46 | 24.98 | 25.56 | 22,500 | 566,320 | 25.170 | 25.02 | 25.00 | 26.46 | 24.98 | 25.56 | 22,500 | 25.170 | -2.11% |
| 2026-04-17 | 0 | 25.56 | 25.56 | 26.38 | 25.54 | 25.64 | 11,000 | 281,210 | 25.565 | 25.56 | 25.56 | 26.38 | 25.54 | 25.64 | 11,000 | 25.565 | 0.39% |
| 2026-04-16 | 0 | 25.46 | 25.44 | 26.36 | 25.20 | 25.98 | 69,500 | 1,785,030 | 25.684 | 25.46 | 25.44 | 26.36 | 25.20 | 25.98 | 69,500 | 25.684 | -0.62% |
| 2026-04-15 | 0 | 25.62 | 25.62 | 26.36 | 25.60 | 25.98 | 5,500 | 142,040 | 25.826 | 25.62 | 25.62 | 26.36 | 25.60 | 25.98 | 5,500 | 25.825 | -2.59% |
| 2026-04-14 | 0 | 26.30 | 25.74 | 26.50 | 25.30 | 26.50 | 81,500 | 2,111,140 | 25.904 | 26.30 | 25.74 | 26.50 | 25.30 | 26.50 | 81,500 | 25.904 | 1.15% |
| 2026-04-13 | 0 | 26.00 | 25.30 | 26.18 | 25.58 | 26.78 | 8,500 | 220,860 | 25.984 | 26.00 | 25.30 | 26.18 | 25.58 | 26.78 | 8,500 | 25.984 | -1.59% |
| 2026-04-10 | 0 | 26.42 | 25.96 | 26.44 | 25.80 | 26.52 | 27,000 | 705,310 | 26.123 | 26.42 | 25.96 | 26.44 | 25.80 | 26.52 | 27,000 | 26.123 | 0.38% |
| 2026-04-09 | 0 | 26.32 | 25.10 | 26.32 | 25.08 | 26.86 | 76,000 | 1,958,470 | 25.769 | 26.32 | 25.10 | 26.32 | 25.08 | 26.86 | 76,000 | 25.769 | 5.03% |
| 2026-04-08 | 0 | 25.06 | 25.80 | 26.16 | 24.60 | 27.00 | 94,000 | 2,437,970 | 25.936 | 25.06 | 25.80 | 26.16 | 24.60 | 27.00 | 94,000 | 25.936 | -0.95% |
| 2026-04-02 | 0 | 25.30 | 25.02 | 25.30 | 25.00 | 26.42 | 77,500 | 1,984,350 | 25.605 | 25.30 | 25.02 | 25.30 | 25.00 | 26.42 | 77,500 | 25.605 | -1.09% |
| 2026-04-01 | 0 | 25.58 | 26.34 | 26.78 | 25.22 | 26.90 | 74,000 | 1,905,520 | 25.750 | 25.58 | 26.34 | 26.78 | 25.22 | 26.90 | 74,000 | 25.750 | 1.51% |
| 2026-03-31 | 0 | 25.20 | 24.60 | 25.24 | 24.02 | 26.04 | 39,000 | 975,080 | 25.002 | 25.20 | 24.60 | 25.24 | 24.02 | 26.04 | 39,000 | 25.002 | -0.08% |
| 2026-03-30 | 0 | 25.22 | 25.20 | 25.82 | 24.90 | 26.50 | 18,500 | 473,220 | 25.580 | 25.22 | 25.20 | 25.82 | 24.90 | 26.50 | 18,500 | 25.579 | -7.55% |
| 2026-03-27 | 0 | 27.28 | 26.10 | 27.26 | 25.80 | 27.98 | 106,000 | 2,814,250 | 26.550 | 27.28 | 26.10 | 27.26 | 25.80 | 27.98 | 106,000 | 26.550 | 6.56% |
| 2026-03-26 | 0 | 25.60 | 25.50 | 26.30 | 25.50 | 28.90 | 88,700 | 2,437,560 | 27.481 | 25.60 | 25.50 | 26.30 | 25.50 | 28.90 | 88,700 | 27.481 | -5.26% |
| 2026-03-25 | 0 | 27.02 | 27.00 | 27.80 | 26.50 | 28.16 | 70,500 | 1,903,010 | 26.993 | 27.02 | 27.00 | 27.80 | 26.50 | 28.16 | 70,500 | 26.993 | 3.76% |
| 2026-03-24 | 0 | 26.04 | 26.02 | 26.88 | 26.02 | 26.98 | 79,000 | 2,076,340 | 26.283 | 26.04 | 26.02 | 26.88 | 26.02 | 26.98 | 79,000 | 26.283 | -4.34% |
| 2026-03-23 | 0 | 27.22 | 26.68 | 27.22 | 26.60 | 28.18 | 67,400 | 1,836,304 | 27.245 | 27.22 | 26.68 | 27.22 | 26.60 | 28.18 | 67,400 | 27.245 | -1.45% |
| 2026-03-20 | 0 | 27.62 | 27.14 | 28.20 | 26.88 | 28.84 | 68,000 | 1,895,750 | 27.879 | 27.62 | 27.14 | 28.20 | 26.88 | 28.84 | 68,000 | 27.879 | -2.40% |
| 2026-03-19 | 0 | 28.30 | 27.50 | 28.38 | 26.54 | 28.52 | 91,000 | 2,513,060 | 27.616 | 28.30 | 27.50 | 28.38 | 26.54 | 28.52 | 91,000 | 27.616 | 3.97% |
| 2026-03-18 | 0 | 27.22 | 26.84 | 27.20 | 26.52 | 27.92 | 75,000 | 2,043,440 | 27.246 | 27.22 | 26.84 | 27.20 | 26.52 | 27.92 | 75,000 | 27.246 | 2.72% |
| 2026-03-17 | 0 | 26.50 | 26.50 | 27.74 | 25.52 | 26.50 | 73,500 | 1,896,970 | 25.809 | 26.50 | 26.50 | 27.74 | 25.52 | 26.50 | 73,500 | 25.809 | 1.92% |
| 2026-03-16 | 0 | 26.00 | 25.52 | 26.50 | 25.52 | 27.00 | 87,500 | 2,296,020 | 26.240 | 26.00 | 25.52 | 26.50 | 25.52 | 27.00 | 87,500 | 26.240 | -2.62% |
| 2026-03-13 | 0 | 26.70 | 26.18 | 26.70 | 26.04 | 27.80 | 73,000 | 1,919,180 | 26.290 | 26.70 | 26.18 | 26.70 | 26.04 | 27.80 | 73,000 | 26.290 | -0.74% |
| 2026-03-12 | 0 | 26.90 | 26.90 | 27.40 | 24.84 | 28.20 | 142,500 | 3,695,790 | 25.935 | 26.90 | 26.90 | 27.40 | 24.84 | 28.20 | 142,500 | 25.935 | 5.49% |
| 2026-03-11 | 0 | 25.50 | 25.02 | 25.70 | 24.30 | 26.50 | 77,500 | 1,945,890 | 25.108 | 25.50 | 25.02 | 25.70 | 24.30 | 26.50 | 77,500 | 25.108 | 4.68% |
| 2026-03-10 | 0 | 24.36 | 24.34 | 25.90 | 24.04 | 25.00 | 70,900 | 1,728,142 | 24.374 | 24.36 | 24.34 | 25.90 | 24.04 | 25.00 | 70,900 | 24.374 | -0.98% |
| 2026-03-09 | 0 | 24.60 | 24.30 | 24.78 | 23.82 | 24.62 | 31,000 | 748,370 | 24.141 | 24.60 | 24.30 | 24.78 | 23.82 | 24.62 | 31,000 | 24.141 | 2.41% |
| 2026-03-06 | 0 | 24.02 | 24.00 | 24.78 | 23.62 | 24.98 | 41,500 | 1,002,110 | 24.147 | 24.02 | 24.00 | 24.78 | 23.62 | 24.98 | 41,500 | 24.147 | -3.84% |
| 2026-03-05 | 0 | 24.98 | 24.22 | 24.98 | 24.02 | 25.22 | 19,500 | 480,560 | 24.644 | 24.98 | 24.22 | 24.98 | 24.02 | 25.22 | 19,500 | 24.644 | -0.08% |
| 2026-03-04 | 0 | 25.00 | 24.42 | 25.18 | 23.80 | 25.00 | 59,000 | 1,445,580 | 24.501 | 25.00 | 24.42 | 25.18 | 23.80 | 25.00 | 59,000 | 24.501 | 1.21% |
| 2026-03-03 | 0 | 24.70 | 24.50 | 25.00 | 24.70 | 26.00 | 41,500 | 1,032,590 | 24.882 | 24.70 | 24.50 | 25.00 | 24.70 | 26.00 | 41,500 | 24.882 | -1.20% |
| 2026-03-02 | 0 | 25.00 | 24.60 | 25.10 | 23.52 | 25.40 | 131,200 | 3,228,020 | 24.604 | 25.00 | 24.60 | 25.10 | 23.52 | 25.40 | 131,200 | 24.604 | -0.08% |
| 2026-02-27 | 0 | 25.02 | 25.02 | 25.68 | 25.00 | 25.96 | 53,700 | 1,357,604 | 25.281 | 25.02 | 25.02 | 25.68 | 25.00 | 25.96 | 53,700 | 25.281 | -6.29% |
| 2026-02-26 | 0 | 26.70 | 25.70 | 26.98 | 24.80 | 26.70 | 119,000 | 3,018,350 | 25.364 | 26.70 | 25.70 | 26.98 | 24.80 | 26.70 | 119,000 | 25.364 | 1.91% |
| 2026-02-25 | 0 | 26.20 | 26.08 | 26.20 | 26.00 | 26.86 | 62,000 | 1,640,860 | 26.466 | 26.20 | 26.08 | 26.20 | 26.00 | 26.86 | 62,000 | 26.465 | -4.73% |
| 2026-02-24 | 0 | 27.50 | 27.06 | 27.50 | 26.56 | 27.98 | 42,500 | 1,154,170 | 27.157 | 27.50 | 27.06 | 27.50 | 26.56 | 27.98 | 42,500 | 27.157 | -0.36% |
| 2026-02-23 | 0 | 27.60 | 27.40 | 27.56 | 27.02 | 30.16 | 171,500 | 4,853,220 | 28.299 | 27.60 | 27.40 | 27.56 | 27.02 | 30.16 | 171,500 | 28.299 | 0.36% |
| 2026-02-20 | 0 | 27.50 | 27.50 | 27.96 | 26.00 | 30.00 | 241,100 | 6,664,632 | 27.643 | 27.50 | 27.50 | 27.96 | 26.00 | 30.00 | 241,100 | 27.643 | -8.46% |
| 2026-02-16 | 0 | 30.04 | 30.00 | 30.02 | 24.00 | 30.72 | 320,400 | 9,042,760 | 28.223 | 30.04 | 30.00 | 30.02 | 24.00 | 30.72 | 320,400 | 28.223 | 19.68% |
| 2026-02-13 | 0 | 25.10 | 25.00 | 25.10 | 24.50 | 28.12 | 481,400 | 12,196,393 | 25.335 | 25.10 | 25.00 | 25.10 | 24.50 | 28.12 | 481,400 | 25.335 | -11.99% |
| 2026-02-12 | 0 | 28.52 | 28.50 | 28.90 | 27.00 | 39.00 | 1,103,400 | 34,967,253 | 31.691 | 28.52 | 28.50 | 28.90 | 27.00 | 39.00 | 1,103,400 | 31.690 | -24.95% |
| 2026-02-11 | 0 | 38.00 | 37.70 | 38.00 | 24.82 | 39.50 | 2,659,114 | 90,783,287 | 34.140 | 38.00 | 37.70 | 38.00 | 24.82 | 39.50 | 2,659,114 | 34.140 | 53.35% |
| 2026-02-10 | 0 | 24.78 | 24.74 | 24.78 | 21.50 | 29.40 | 6,228,020 | 147,957,354 | 23.757 | 24.78 | 24.74 | 24.78 | 21.50 | 29.40 | 6,228,020 | 23.757 |
Webb-site Database - Powered By Linux Group