Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 5.350 | 5.440 | 5.220 | 5.350 | 1.338 | 18,192,000 |
| 2023-05-19 | 5.310 | 5.440 | 5.170 | 5.360 | 1.340 | 8,320,000 |
| 2023-05-18 | 5.130 | 5.360 | 5.120 | 5.320 | 1.330 | 7,760,000 |
| 2023-05-17 | 5.260 | 5.270 | 5.140 | 5.140 | 1.285 | 10,312,000 |
| 2023-05-16 | 5.280 | 5.290 | 5.090 | 5.270 | 1.318 | 10,944,000 |
| 2023-05-15 | 5.280 | 5.340 | 5.190 | 5.280 | 1.320 | 7,960,000 |
| 2023-05-12 | 5.330 | 5.460 | 5.120 | 5.290 | 1.323 | 7,320,000 |
| 2023-05-11 | 5.660 | 6.130 | 5.330 | 5.330 | 1.333 | 10,112,000 |
| 2023-05-10 | 5.370 | 5.660 | 5.350 | 5.660 | 1.415 | 12,544,000 |
| 2023-05-09 | 5.380 | 5.520 | 5.290 | 5.380 | 1.345 | 13,072,000 |
| 2023-05-08 | 5.380 | 5.540 | 5.180 | 5.390 | 1.348 | 6,456,000 |
| 2023-05-05 | 5.450 | 5.460 | 5.340 | 5.380 | 1.345 | 7,752,000 |
| 2023-05-04 | 5.310 | 5.550 | 5.240 | 5.450 | 1.363 | 36,080,000 |
| 2023-05-03 | 5.190 | 5.390 | 5.080 | 5.310 | 1.328 | 5,240,000 |
| 2023-05-02 | 5.430 | 5.450 | 5.200 | 5.200 | 1.300 | 6,728,000 |
| 2023-04-28 | 5.330 | 5.430 | 5.210 | 5.430 | 1.358 | 6,360,000 |
| 2023-04-27 | 5.450 | 5.450 | 5.270 | 5.340 | 1.335 | 6,728,000 |
| 2023-04-26 | 5.340 | 5.430 | 5.210 | 5.390 | 1.348 | 8,088,000 |
| 2023-04-25 | 5.410 | 5.410 | 5.160 | 5.350 | 1.338 | 6,800,000 |
| 2023-04-24 | 5.400 | 5.460 | 5.260 | 5.420 | 1.355 | 6,184,000 |
| 2023-04-21 | 5.430 | 5.500 | 5.360 | 5.410 | 1.353 | 4,072,000 |
| 2023-04-20 | 5.480 | 5.550 | 5.280 | 5.440 | 1.360 | 3,968,000 |
| 2023-04-19 | 5.670 | 5.670 | 5.280 | 5.490 | 1.373 | 8,056,000 |
| 2023-04-18 | 5.540 | 5.730 | 5.470 | 5.680 | 1.420 | 6,848,000 |
| 2023-04-17 | 5.600 | 5.600 | 5.210 | 5.550 | 1.388 | 5,226,000 |
| 2023-04-14 | 6.280 | 6.330 | 5.440 | 5.590 | 1.398 | 8,312,000 |
| 2023-04-13 | 5.640 | 6.340 | 5.620 | 6.280 | 1.570 | 4,288,000 |
| 2023-04-12 | 5.530 | 5.660 | 5.460 | 5.640 | 1.410 | 6,064,000 |
| 2023-04-11 | 5.480 | 5.670 | 5.470 | 5.530 | 1.383 | 3,520,000 |
| 2023-04-06 | 5.440 | 5.480 | 5.280 | 5.480 | 1.370 | 6,328,000 |
| 2023-04-04 | 5.430 | 5.790 | 5.280 | 5.440 | 1.360 | 6,192,000 |
| 2023-04-03 | 5.430 | 5.450 | 4.890 | 5.440 | 1.360 | 7,728,000 |
| 2023-03-31 | 5.490 | 5.610 | 5.420 | 5.420 | 1.355 | 2,952,000 |
| 2023-03-30 | 5.490 | 5.500 | 5.390 | 5.500 | 1.375 | 6,272,000 |
| 2023-03-29 | 5.600 | 5.650 | 5.460 | 5.500 | 1.375 | 3,504,000 |
| 2023-03-28 | 5.600 | 5.690 | 5.490 | 5.600 | 1.400 | 5,304,000 |
| 2023-03-27 | 5.600 | 5.700 | 5.470 | 5.600 | 1.400 | 3,704,240 |
| 2023-03-24 | 5.560 | 5.680 | 5.460 | 5.610 | 1.403 | 8,536,000 |
| 2023-03-23 | 5.590 | 5.750 | 5.330 | 5.570 | 1.393 | 11,008,000 |
| 2023-03-22 | 5.630 | 5.770 | 5.440 | 5.600 | 1.400 | 8,576,000 |
| 2023-03-21 | 5.540 | 5.680 | 5.440 | 5.630 | 1.408 | 7,201,664 |
| 2023-03-20 | 5.560 | 5.600 | 5.400 | 5.540 | 1.385 | 2,008,000 |
| 2023-03-17 | 5.310 | 5.660 | 5.210 | 5.560 | 1.390 | 5,808,000 |
| 2023-03-16 | 5.630 | 5.640 | 5.290 | 5.320 | 1.330 | 2,552,000 |
| 2023-03-15 | 5.630 | 5.980 | 5.500 | 5.640 | 1.410 | 9,696,000 |
| 2023-03-14 | 5.920 | 5.920 | 5.180 | 5.620 | 1.405 | 13,872,000 |
| 2023-03-13 | 6.130 | 6.130 | 5.910 | 5.930 | 1.483 | 1,432,000 |
| 2023-03-10 | 6.260 | 6.310 | 6.060 | 6.140 | 1.535 | 4,737,604 |
| 2023-03-09 | 6.280 | 6.330 | 6.220 | 6.260 | 1.565 | 2,208,000 |
| 2023-03-08 | 6.300 | 6.410 | 6.260 | 6.300 | 1.575 | 2,968,000 |
| 2023-03-07 | 6.320 | 6.330 | 6.230 | 6.300 | 1.575 | 5,136,000 |
| 2023-03-06 | 6.320 | 6.480 | 6.260 | 6.320 | 1.580 | 5,688,000 |
| 2023-03-03 | 6.270 | 6.360 | 6.160 | 6.320 | 1.580 | 6,488,000 |
| 2023-03-02 | 6.340 | 6.510 | 6.190 | 6.240 | 1.560 | 2,304,000 |
| 2023-03-01 | 6.300 | 6.550 | 6.280 | 6.340 | 1.585 | 6,472,000 |
| 2023-02-28 | 6.500 | 6.500 | 6.110 | 6.300 | 1.575 | 4,048,000 |
| 2023-02-27 | 6.770 | 6.770 | 6.310 | 6.500 | 1.625 | 3,504,000 |
| 2023-02-24 | 6.840 | 6.850 | 6.640 | 6.780 | 1.695 | 1,824,000 |
| 2023-02-23 | 6.830 | 6.930 | 6.630 | 6.840 | 1.710 | 2,664,000 |
| 2023-02-22 | 6.690 | 6.840 | 6.280 | 6.840 | 1.710 | 8,552,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.