Royale Furniture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.400	1.400	1.400	1.400	1.400	0
2023-08-17	1.300	1.600	1.280	1.480	1.480	162,000
2023-08-16	1.400	1.400	1.400	1.400	1.400	0
2023-08-15	1.400	1.400	1.400	1.400	1.400	0
2023-08-14	1.400	1.400	1.400	1.400	1.400	0
2023-08-11	1.400	1.400	1.400	1.400	1.400	0
2023-08-10	1.400	1.400	1.400	1.400	1.400	10,000
2023-08-09	1.380	1.380	1.380	1.380	1.380	0
2023-08-08	1.400	1.400	1.380	1.380	1.380	8,000
2023-08-07	1.370	1.510	1.360	1.510	1.510	43,750
2023-08-04	1.450	1.500	1.450	1.500	1.500	18,000
2023-08-03	1.450	1.450	1.300	1.450	1.450	52,000
2023-08-02	1.400	1.400	1.270	1.400	1.400	26,000
2023-08-01	1.550	1.550	1.550	1.550	1.550	0
2023-07-31	1.560	1.560	1.560	1.560	1.560	0
2023-07-28	1.480	1.580	1.480	1.480	1.480	90,000
2023-07-27	1.430	1.580	1.430	1.480	1.480	162,000
2023-07-26	1.370	1.400	1.370	1.400	1.400	32,000
2023-07-25	1.460	1.470	1.330	1.400	1.400	163,250
2023-07-24	1.370	1.440	1.220	1.430	1.430	180,000
2023-07-21	1.570	1.570	1.400	1.480	1.480	18,000
2023-07-20	1.440	1.440	1.440	1.440	1.430	0
2023-07-19	1.480	1.480	1.480	1.480	1.470	0
2023-07-18	1.430	1.480	1.380	1.480	1.470	34,000
2023-07-14	1.540	1.540	1.360	1.540	1.529	12,000
2023-07-13	1.480	1.480	1.350	1.480	1.470	34,000
2023-07-12	1.600	1.600	1.410	1.590	1.579	8,000
2023-07-11	1.590	1.600	1.420	1.510	1.500	28,000
2023-07-10	1.500	1.500	1.500	1.500	1.490	0
2023-07-07	1.500	1.500	1.500	1.500	1.490	0
2023-07-06	1.430	1.500	1.380	1.500	1.490	24,000
2023-07-05	1.570	1.570	1.370	1.490	1.480	34,000
2023-07-04	1.590	1.590	1.350	1.400	1.390	36,000
2023-07-03	1.580	1.590	1.580	1.590	1.579	10,000
2023-06-30	1.470	1.470	1.470	1.470	1.460	82,000
2023-06-29	1.470	1.470	1.470	1.470	1.460	0
2023-06-28	1.450	1.640	1.400	1.550	1.539	134,984
2023-06-27	1.750	1.750	1.450	1.450	1.440	110,000
2023-06-26	1.700	1.700	1.700	1.700	1.688	0
2023-06-23	1.700	1.700	1.700	1.700	1.688	0
2023-06-21	1.700	1.700	1.700	1.700	1.688	0
2023-06-20	1.700	1.700	1.700	1.700	1.688	0
2023-06-19	1.700	1.700	1.700	1.700	1.688	0
2023-06-16	1.700	1.700	1.700	1.700	1.688	0
2023-06-15	1.700	1.700	1.700	1.700	1.688	0
2023-06-14	1.700	1.700	1.700	1.700	1.688	0
2023-06-13	1.700	1.700	1.700	1.700	1.688	0
2023-06-12	1.700	1.700	1.700	1.700	1.688	0
2023-06-09	1.700	1.700	1.700	1.700	1.688	0
2023-06-08	1.700	1.700	1.700	1.700	1.688	0
2023-06-07	1.700	1.700	1.700	1.700	1.688	0
2023-06-06	1.700	1.700	1.700	1.700	1.688	6,000
2023-06-05	1.700	1.700	1.700	1.700	1.688	0
2023-06-02	1.700	1.700	1.700	1.700	1.688	0
2023-06-01	1.700	1.700	1.700	1.700	1.688	0
2023-05-31	1.700	1.700	1.700	1.700	1.688	0
2023-05-30	1.700	1.700	1.700	1.700	1.688	0
2023-05-29	1.690	1.700	1.560	1.700	1.688	68,000
2023-05-25	1.650	1.690	1.600	1.680	1.668	202,000
2023-05-24	1.700	1.860	1.530	1.650	1.639	696,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.0100 HKD
2022-06-29	0.0400 HKD
2021-06-10	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.