Royale Furniture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.050	2.050	2.050	2.050	2.036	0
2023-02-21	2.050	2.050	2.050	2.050	2.036	0
2023-02-20	2.050	2.050	2.050	2.050	2.036	0
2023-02-17	2.050	2.050	2.050	2.050	2.036	0
2023-02-16	2.050	2.050	2.050	2.050	2.036	0
2023-02-15	2.050	2.050	2.050	2.050	2.036	0
2023-02-14	2.050	2.050	2.050	2.050	2.036	0
2023-02-13	2.060	2.060	2.060	2.060	2.046	0
2023-02-10	2.060	2.060	2.060	2.060	2.046	0
2023-02-09	2.060	2.060	2.060	2.060	2.046	0
2023-02-08	2.060	2.060	2.060	2.060	2.046	0
2023-02-07	2.060	2.060	2.060	2.060	2.046	0
2023-02-06	2.060	2.060	2.060	2.060	2.046	0
2023-02-03	2.060	2.060	2.060	2.060	2.046	0
2023-02-02	2.060	2.060	2.060	2.060	2.046	3,250
2023-02-01	2.200	2.200	2.200	2.200	2.185	0
2023-01-31	2.200	2.200	2.200	2.200	2.185	0
2023-01-30	2.230	2.230	2.230	2.230	2.215	0
2023-01-27	2.230	2.230	2.230	2.230	2.215	0
2023-01-26	2.230	2.230	2.040	2.230	2.215	24,000
2023-01-20	1.970	2.190	1.970	2.180	2.165	129,000
2023-01-19	2.250	2.250	1.980	2.160	2.145	18,000
2023-01-18	2.060	2.190	2.050	2.050	2.036	166,000
2023-01-17	2.290	2.290	2.290	2.290	2.274	0
2023-01-16	2.100	2.290	2.100	2.290	2.274	13,000
2023-01-13	2.220	2.350	2.200	2.300	2.284	102,000
2023-01-12	2.200	2.350	2.100	2.350	2.334	46,000
2023-01-11	2.390	2.390	2.200	2.350	2.334	110,000
2023-01-10	2.210	2.390	2.160	2.360	2.344	56,433
2023-01-09	2.490	2.500	2.250	2.360	2.344	84,000
2023-01-06	2.000	2.300	1.930	2.300	2.284	295,562
2023-01-05	1.950	2.280	1.740	2.270	2.254	464,000
2023-01-04	1.980	1.980	1.740	1.980	1.966	242,000
2023-01-03	1.990	1.990	1.990	1.990	1.976	0
2022-12-30	1.700	2.000	1.700	1.990	1.976	334,000
2022-12-29	1.310	1.700	1.310	1.700	1.688	3,624,000
2022-12-28	1.190	1.250	1.020	1.250	1.241	5,178,000
2022-12-23	1.180	1.220	1.010	1.220	1.212	5,856,000
2022-12-22	1.200	1.200	1.200	1.200	1.192	800,000
2022-12-21	1.300	1.300	1.300	1.300	1.291	0
2022-12-20	1.270	1.270	1.270	1.270	1.261	0
2022-12-19	1.270	1.270	1.270	1.270	1.261	0
2022-12-16	1.280	1.280	1.270	1.270	1.261	4,000
2022-12-15	1.370	1.370	1.370	1.370	1.361	0
2022-12-14	1.370	1.370	1.370	1.370	1.361	0
2022-12-13	1.370	1.370	1.370	1.370	1.361	0
2022-12-12	1.370	1.370	1.370	1.370	1.361	0
2022-12-09	1.370	1.370	1.370	1.370	1.361	0
2022-12-08	1.450	1.450	1.360	1.370	1.361	6,000
2022-12-07	1.450	1.450	1.450	1.450	1.440	352,000
2022-12-06	1.420	1.420	1.420	1.420	1.410	0
2022-12-05	1.420	1.420	1.420	1.420	1.410	2,000
2022-12-02	1.390	1.390	1.310	1.320	1.311	5,000
2022-12-01	1.470	1.480	1.360	1.480	1.470	22,000
2022-11-30	1.400	1.400	1.400	1.400	1.390	5,796
2022-11-29	1.460	1.500	1.410	1.500	1.490	64,000
2022-11-28	1.480	1.480	1.480	1.480	1.470	0
2022-11-25	1.310	1.500	1.310	1.500	1.490	56,000
2022-11-24	1.490	1.550	1.410	1.500	1.490	516,000
2022-11-23	1.550	1.550	1.550	1.550	1.539	0

← NewerPage 16 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.