Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 13.220 | 13.360 | 12.120 | 12.320 | 3.080 | 12,952,000 |
| 2022-05-31 | 13.480 | 13.480 | 12.260 | 13.240 | 3.310 | 20,440,000 |
| 2022-05-30 | 13.640 | 13.680 | 13.480 | 13.500 | 3.375 | 7,184,000 |
| 2022-05-27 | 13.680 | 13.780 | 13.380 | 13.640 | 3.410 | 3,800,000 |
| 2022-05-26 | 13.580 | 13.720 | 13.500 | 13.660 | 3.415 | 5,112,000 |
| 2022-05-25 | 13.460 | 13.800 | 13.320 | 13.580 | 3.395 | 4,472,000 |
| 2022-05-24 | 13.620 | 13.620 | 13.360 | 13.460 | 3.365 | 4,840,000 |
| 2022-05-23 | 13.720 | 13.800 | 13.500 | 13.620 | 3.405 | 4,464,000 |
| 2022-05-20 | 13.480 | 13.740 | 13.320 | 13.720 | 3.430 | 10,968,500 |
| 2022-05-19 | 13.600 | 13.600 | 13.300 | 13.500 | 3.375 | 3,696,000 |
| 2022-05-18 | 13.460 | 13.640 | 13.300 | 13.600 | 3.400 | 7,960,000 |
| 2022-05-17 | 13.340 | 13.520 | 13.320 | 13.440 | 3.360 | 4,224,000 |
| 2022-05-16 | 13.480 | 13.840 | 13.100 | 13.360 | 3.340 | 4,744,000 |
| 2022-05-13 | 13.340 | 13.640 | 13.220 | 13.480 | 3.370 | 11,736,000 |
| 2022-05-12 | 13.300 | 13.440 | 13.060 | 13.340 | 3.335 | 5,056,000 |
| 2022-05-11 | 13.400 | 13.560 | 13.160 | 13.300 | 3.325 | 4,528,000 |
| 2022-05-10 | 13.360 | 13.580 | 13.140 | 13.420 | 3.355 | 4,432,000 |
| 2022-05-06 | 13.440 | 13.440 | 13.140 | 13.360 | 3.340 | 4,024,844 |
| 2022-05-05 | 13.380 | 13.660 | 13.200 | 13.440 | 3.360 | 12,640,000 |
| 2022-05-04 | 13.540 | 13.760 | 13.220 | 13.380 | 3.345 | 7,176,000 |
| 2022-05-03 | 13.560 | 13.660 | 13.420 | 13.540 | 3.385 | 3,892,000 |
| 2022-04-29 | 13.500 | 13.760 | 13.300 | 13.560 | 3.390 | 8,640,000 |
| 2022-04-28 | 13.520 | 13.840 | 13.280 | 13.520 | 3.380 | 11,672,000 |
| 2022-04-27 | 13.480 | 13.640 | 13.180 | 13.520 | 3.380 | 10,056,000 |
| 2022-04-26 | 13.460 | 13.680 | 13.320 | 13.480 | 3.370 | 9,359,500 |
| 2022-04-25 | 13.600 | 13.720 | 13.220 | 13.480 | 3.370 | 4,912,000 |
| 2022-04-22 | 13.360 | 13.680 | 13.160 | 13.600 | 3.400 | 8,341,224 |
| 2022-04-21 | 13.440 | 13.640 | 13.160 | 13.360 | 3.340 | 5,880,000 |
| 2022-04-20 | 13.220 | 13.620 | 13.120 | 13.460 | 3.365 | 11,988,000 |
| 2022-04-19 | 13.020 | 13.300 | 12.700 | 13.240 | 3.310 | 11,024,000 |
| 2022-04-14 | 11.980 | 13.200 | 11.960 | 13.020 | 3.255 | 16,440,000 |
| 2022-04-13 | 11.920 | 12.020 | 11.700 | 11.980 | 2.995 | 7,432,000 |
| 2022-04-12 | 11.580 | 11.960 | 11.480 | 11.920 | 2.980 | 10,664,000 |
| 2022-04-11 | 11.640 | 11.820 | 11.420 | 11.580 | 2.895 | 3,744,000 |
| 2022-04-08 | 11.580 | 11.680 | 11.420 | 11.660 | 2.915 | 8,920,000 |
| 2022-04-07 | 11.540 | 11.800 | 11.460 | 11.580 | 2.895 | 7,944,000 |
| 2022-04-06 | 11.720 | 11.860 | 11.380 | 11.540 | 2.885 | 13,424,000 |
| 2022-04-04 | 11.180 | 11.900 | 11.100 | 11.720 | 2.930 | 11,928,000 |
| 2022-04-01 | 10.100 | 11.200 | 9.980 | 11.200 | 2.800 | 14,872,000 |
| 2022-03-31 | 9.450 | 10.160 | 9.450 | 10.120 | 2.530 | 10,856,000 |
| 2022-03-30 | 9.190 | 9.520 | 9.180 | 9.460 | 2.365 | 9,336,000 |
| 2022-03-29 | 9.280 | 9.280 | 9.070 | 9.190 | 2.298 | 1,168,000 |
| 2022-03-28 | 9.110 | 9.350 | 9.080 | 9.280 | 2.320 | 5,782,000 |
| 2022-03-25 | 9.240 | 9.420 | 9.060 | 9.120 | 2.280 | 3,584,000 |
| 2022-03-24 | 9.160 | 9.280 | 9.130 | 9.240 | 2.310 | 5,386,000 |
| 2022-03-23 | 9.240 | 9.260 | 9.110 | 9.170 | 2.293 | 1,032,000 |
| 2022-03-22 | 9.200 | 9.310 | 9.120 | 9.240 | 2.310 | 6,552,000 |
| 2022-03-21 | 8.750 | 9.200 | 8.750 | 9.200 | 2.300 | 6,008,000 |
| 2022-03-18 | 8.550 | 9.000 | 8.530 | 8.750 | 2.188 | 4,584,000 |
| 2022-03-17 | 7.990 | 9.000 | 7.990 | 8.560 | 2.140 | 10,336,000 |
| 2022-03-16 | 7.900 | 8.140 | 7.880 | 7.990 | 1.998 | 6,056,000 |
| 2022-03-15 | 7.960 | 7.960 | 7.900 | 7.900 | 1.975 | 5,528,888 |
| 2022-03-14 | 8.300 | 8.300 | 7.950 | 7.970 | 1.993 | 5,208,000 |
| 2022-03-11 | 8.260 | 8.310 | 8.150 | 8.300 | 2.075 | 2,184,000 |
| 2022-03-10 | 8.160 | 8.350 | 8.160 | 8.260 | 2.065 | 4,744,000 |
| 2022-03-09 | 8.150 | 8.160 | 8.120 | 8.160 | 2.040 | 4,928,000 |
| 2022-03-08 | 8.310 | 8.320 | 8.130 | 8.150 | 2.038 | 2,080,000 |
| 2022-03-07 | 8.760 | 8.770 | 8.300 | 8.310 | 2.078 | 5,824,000 |
| 2022-03-04 | 8.990 | 8.990 | 8.620 | 8.750 | 2.188 | 5,064,000 |
| 2022-03-03 | 9.320 | 9.350 | 8.970 | 8.990 | 2.248 | 4,160,000 |
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.