Realord Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	9.390	9.490	9.200	9.320	2.330	2,784,000
2022-03-01	9.730	9.820	9.330	9.390	2.348	8,096,000
2022-02-28	9.390	9.780	9.290	9.740	2.435	17,256,040
2022-02-25	9.030	9.430	9.000	9.400	2.350	25,552,000
2022-02-24	9.180	9.180	8.940	9.030	2.258	1,944,000
2022-02-23	9.270	9.500	9.140	9.190	2.298	1,640,000
2022-02-22	9.230	9.320	9.000	9.270	2.318	3,232,000
2022-02-21	9.520	9.520	9.200	9.240	2.310	2,032,000
2022-02-18	9.440	9.650	9.230	9.530	2.383	2,736,000
2022-02-17	9.440	9.870	9.250	9.450	2.363	4,040,000
2022-02-16	9.030	9.740	9.030	9.440	2.360	6,784,000
2022-02-15	8.910	9.110	8.900	9.030	2.258	2,520,000
2022-02-14	9.170	9.180	8.880	8.910	2.228	3,776,000
2022-02-11	9.370	9.460	9.100	9.180	2.295	4,248,000
2022-02-10	9.690	9.910	9.210	9.380	2.345	3,568,000
2022-02-09	9.240	9.880	9.240	9.700	2.425	10,440,000
2022-02-08	9.310	9.310	9.090	9.240	2.310	3,224,000
2022-02-07	9.220	9.540	9.060	9.310	2.328	9,296,000
2022-02-04	9.140	9.350	9.040	9.230	2.308	4,008,000
2022-01-31	9.480	9.500	9.070	9.140	2.285	3,896,000
2022-01-28	9.900	9.930	9.340	9.480	2.370	4,352,000
2022-01-27	10.040	10.040	9.670	9.900	2.475	8,264,000
2022-01-26	9.920	10.100	9.900	10.040	2.510	8,048,000
2022-01-25	10.220	10.340	9.860	9.930	2.483	8,408,000
2022-01-24	9.870	10.380	9.380	10.220	2.555	42,216,000
2022-01-21	9.580	9.870	9.330	9.870	2.468	56,816,000
2022-01-20	9.070	9.580	9.070	9.580	2.395	29,640,000
2022-01-19	9.020	9.410	8.850	9.100	2.275	13,248,000
2022-01-18	8.920	9.020	8.740	9.020	2.255	7,568,000
2022-01-17	8.990	9.000	8.880	8.920	2.230	3,448,000
2022-01-14	8.990	9.070	8.950	8.990	2.248	3,152,000
2022-01-13	9.000	9.020	8.960	8.990	2.248	7,000,000
2022-01-12	9.590	9.750	9.000	9.010	2.253	6,688,000
2022-01-11	9.850	10.040	9.540	9.590	2.398	13,064,000
2022-01-10	9.410	9.990	9.410	9.850	2.463	9,112,000
2022-01-07	9.460	9.490	9.410	9.410	2.353	5,120,000
2022-01-06	9.570	9.580	9.460	9.460	2.365	2,744,000
2022-01-05	9.800	9.880	9.560	9.580	2.395	3,688,000
2022-01-04	10.000	10.300	9.740	9.800	2.450	6,736,000
2022-01-03	9.720	10.020	9.710	10.000	2.500	5,456,000
2021-12-31	9.800	9.870	9.730	9.730	2.433	1,256,000
2021-12-30	9.800	9.940	9.750	9.800	2.450	6,610,000
2021-12-29	9.620	10.000	9.570	9.800	2.450	6,928,000
2021-12-28	9.450	10.000	9.420	9.620	2.405	6,752,000
2021-12-24	9.440	9.520	9.390	9.460	2.365	688,000
2021-12-23	9.350	9.640	9.260	9.450	2.363	5,328,000
2021-12-22	9.250	9.600	9.180	9.350	2.338	3,368,000
2021-12-21	9.200	9.430	9.080	9.250	2.313	4,872,000
2021-12-20	9.110	9.220	8.990	9.200	2.300	5,920,000
2021-12-17	9.500	9.580	9.060	9.100	2.275	3,616,472
2021-12-16	9.700	9.740	9.490	9.510	2.378	3,128,000
2021-12-15	9.210	9.840	9.170	9.700	2.425	9,352,000
2021-12-14	9.490	9.500	9.050	9.220	2.305	8,632,000
2021-12-13	9.860	9.910	9.350	9.500	2.375	9,200,000
2021-12-10	9.980	10.100	9.780	9.860	2.465	5,720,000
2021-12-09	9.850	10.000	9.710	9.980	2.495	17,936,000
2021-12-08	9.990	10.040	9.850	9.850	2.463	3,248,000
2021-12-07	9.990	10.020	9.890	9.990	2.498	8,648,000
2021-12-06	10.180	10.400	9.930	9.990	2.498	5,576,000
2021-12-03	10.200	10.400	9.980	10.200	2.550	5,560,000

← NewerPage 20 of 21 · 1,234 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.