Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 11.260 | 11.360 | 10.060 | 10.200 | 2.550 | 14,888,000 |
| 2021-12-01 | 11.080 | 11.300 | 10.920 | 11.240 | 2.810 | 5,344,000 |
| 2021-11-30 | 11.120 | 11.600 | 10.820 | 11.080 | 2.770 | 10,310,000 |
| 2021-11-29 | 11.240 | 11.600 | 11.040 | 11.120 | 2.780 | 5,722,000 |
| 2021-11-26 | 10.760 | 11.540 | 10.760 | 11.260 | 2.815 | 9,176,000 |
| 2021-11-25 | 10.360 | 10.960 | 10.300 | 10.760 | 2.690 | 8,496,000 |
| 2021-11-24 | 10.020 | 10.500 | 10.020 | 10.360 | 2.590 | 10,063,464 |
| 2021-11-23 | 9.990 | 10.020 | 9.820 | 10.020 | 2.505 | 5,584,000 |
| 2021-11-22 | 9.970 | 10.040 | 9.890 | 9.990 | 2.498 | 5,552,000 |
| 2021-11-19 | 9.960 | 10.100 | 9.920 | 9.970 | 2.493 | 4,144,000 |
| 2021-11-18 | 9.950 | 10.140 | 9.890 | 9.970 | 2.493 | 7,408,000 |
| 2021-11-17 | 10.000 | 10.080 | 9.900 | 9.950 | 2.488 | 5,504,000 |
| 2021-11-16 | 10.120 | 10.260 | 9.920 | 10.000 | 2.500 | 4,799,464 |
| 2021-11-15 | 10.100 | 10.300 | 9.950 | 10.120 | 2.530 | 5,592,000 |
| 2021-11-12 | 10.220 | 10.420 | 9.930 | 10.100 | 2.525 | 8,440,000 |
| 2021-11-11 | 10.020 | 10.220 | 9.930 | 10.220 | 2.555 | 13,032,000 |
| 2021-11-10 | 10.080 | 10.240 | 9.860 | 10.020 | 2.505 | 15,448,000 |
| 2021-11-09 | 10.020 | 10.240 | 9.890 | 10.080 | 2.520 | 14,368,000 |
| 2021-11-08 | 9.920 | 10.160 | 9.870 | 10.020 | 2.505 | 11,512,000 |
| 2021-11-05 | 10.240 | 10.300 | 9.910 | 9.920 | 2.480 | 8,672,000 |
| 2021-11-04 | 10.180 | 10.300 | 9.930 | 10.260 | 2.565 | 8,768,000 |
| 2021-11-03 | 10.400 | 10.400 | 9.650 | 10.180 | 2.545 | 14,296,000 |
| 2021-11-02 | 11.120 | 11.340 | 10.080 | 10.400 | 2.600 | 8,000,000 |
| 2021-11-01 | 12.120 | 12.180 | 10.960 | 11.100 | 2.775 | 3,360,000 |
| 2021-10-29 | 12.680 | 12.700 | 12.000 | 12.120 | 3.030 | 7,552,000 |
| 2021-10-28 | 13.200 | 13.420 | 12.580 | 12.700 | 3.175 | 5,728,000 |
| 2021-10-27 | 13.380 | 13.520 | 12.940 | 13.200 | 3.300 | 11,472,000 |
| 2021-10-26 | 13.020 | 14.000 | 13.020 | 13.380 | 3.345 | 25,400,000 |
| 2021-10-25 | 12.400 | 13.020 | 12.400 | 12.960 | 3.240 | 24,120,000 |
| 2021-10-22 | 12.120 | 12.580 | 12.000 | 12.460 | 3.115 | 22,352,000 |
| 2021-10-21 | 11.040 | 12.140 | 11.040 | 12.140 | 3.035 | 22,496,000 |
| 2021-10-20 | 10.680 | 11.200 | 10.580 | 11.080 | 2.770 | 14,200,000 |
| 2021-10-19 | 10.340 | 10.840 | 10.300 | 10.680 | 2.670 | 9,936,000 |
| 2021-10-18 | 9.840 | 10.380 | 9.840 | 10.380 | 2.595 | 6,480,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.