Realord Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	9.930	10.060	9.880	9.980	2.495	4,920,000
2022-08-25	9.810	9.980	9.760	9.920	2.480	2,288,000
2022-08-24	9.980	9.980	9.780	9.810	2.453	5,320,000
2022-08-23	10.080	10.120	9.970	9.980	2.495	11,088,000
2022-08-22	10.160	10.340	9.980	10.080	2.520	6,856,000
2022-08-19	10.000	10.320	10.000	10.160	2.540	3,864,000
2022-08-18	10.000	10.000	9.900	10.000	2.500	2,504,000
2022-08-17	9.990	10.200	9.900	9.990	2.498	2,112,000
2022-08-16	9.940	9.990	9.830	9.960	2.490	2,624,000
2022-08-15	10.060	10.060	9.920	9.930	2.483	6,272,000
2022-08-12	10.140	10.420	9.990	10.060	2.515	2,776,000
2022-08-11	10.060	10.240	9.960	10.140	2.535	2,952,000
2022-08-10	10.240	10.360	9.990	10.060	2.515	2,368,000
2022-08-09	10.200	10.360	10.060	10.240	2.560	4,032,000
2022-08-08	10.180	10.480	10.100	10.200	2.550	4,472,000
2022-08-05	10.040	10.300	10.020	10.180	2.545	3,920,000
2022-08-04	10.000	10.420	9.910	10.040	2.510	4,864,000
2022-08-03	9.780	10.060	9.780	9.990	2.498	4,648,000
2022-08-02	9.870	9.870	9.670	9.780	2.445	3,200,000
2022-08-01	9.850	10.120	9.800	9.870	2.468	4,112,000
2022-07-29	10.040	10.100	9.800	9.850	2.463	3,536,000
2022-07-28	10.140	10.140	9.960	10.020	2.505	3,136,000
2022-07-27	10.140	10.200	10.020	10.140	2.535	3,032,004
2022-07-26	9.910	10.140	9.900	10.140	2.535	4,568,000
2022-07-25	10.060	10.060	9.730	9.900	2.475	6,304,000
2022-07-22	10.280	10.280	10.020	10.060	2.515	2,816,000
2022-07-21	10.280	10.460	10.180	10.280	2.570	4,352,000
2022-07-20	10.260	10.460	10.180	10.280	2.570	3,776,000
2022-07-19	10.140	10.340	10.040	10.200	2.550	3,496,000
2022-07-18	9.880	10.220	9.770	10.140	2.535	3,809,744
2022-07-15	10.220	10.240	9.830	9.840	2.460	3,376,000
2022-07-14	10.220	10.480	10.060	10.200	2.550	4,152,000
2022-07-13	10.280	10.500	10.100	10.220	2.555	4,128,000
2022-07-12	10.080	10.340	9.970	10.300	2.575	4,496,000
2022-07-11	10.360	10.360	9.920	10.080	2.520	4,480,000
2022-07-08	10.120	10.700	10.100	10.360	2.590	7,472,000
2022-07-07	10.540	10.680	10.080	10.120	2.530	11,440,000
2022-07-06	10.400	10.660	10.360	10.540	2.635	4,419,308
2022-07-05	10.540	10.780	10.400	10.420	2.605	6,337,600
2022-07-04	10.540	10.800	10.540	10.540	2.635	5,792,000
2022-06-30	10.500	10.840	10.400	10.540	2.635	8,856,000
2022-06-29	10.680	10.840	10.500	10.500	2.625	4,064,000
2022-06-28	10.320	10.900	10.320	10.680	2.670	15,982,652
2022-06-27	9.680	10.320	9.590	10.320	2.580	9,112,000
2022-06-24	9.560	9.800	9.450	9.680	2.420	5,072,000
2022-06-23	9.580	9.770	9.510	9.560	2.390	5,216,000
2022-06-22	9.620	9.780	9.420	9.580	2.395	4,312,000
2022-06-21	9.500	9.880	9.340	9.620	2.405	11,024,000
2022-06-20	9.370	9.580	9.230	9.500	2.375	5,016,000
2022-06-17	9.220	9.420	9.210	9.370	2.343	5,568,000
2022-06-16	9.350	9.410	9.170	9.210	2.303	4,720,000
2022-06-15	9.100	9.740	9.100	9.350	2.338	8,856,000
2022-06-14	9.480	9.480	8.990	9.100	2.275	7,048,000
2022-06-13	10.400	10.500	9.420	9.480	2.370	12,104,000
2022-06-10	10.440	10.560	10.160	10.480	2.620	17,728,000
2022-06-09	10.040	10.520	10.040	10.420	2.605	17,312,000
2022-06-08	9.470	10.340	9.470	10.040	2.510	19,496,000
2022-06-07	9.100	9.520	9.040	9.460	2.365	17,904,000
2022-06-06	8.810	9.280	8.440	9.080	2.270	26,032,000
2022-06-02	12.280	12.280	8.040	8.600	2.150	56,304,000

← NewerPage 18 of 21 · 1,229 trading daysOlder →

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.