Royale Furniture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.550	1.550	1.550	1.550	1.539	0
2022-11-21	1.550	1.550	1.550	1.550	1.539	0
2022-11-18	1.500	1.550	1.400	1.550	1.539	582,000
2022-11-17	1.570	1.600	1.570	1.590	1.579	620,000
2022-11-16	1.670	1.680	1.500	1.600	1.589	58,000
2022-11-15	1.780	1.780	1.580	1.690	1.678	102,000
2022-11-14	1.560	1.850	1.550	1.780	1.768	104,000
2022-11-11	1.800	1.800	1.800	1.800	1.788	0
2022-11-10	1.800	1.800	1.800	1.800	1.788	0
2022-11-09	1.800	1.800	1.800	1.800	1.788	0
2022-11-08	1.850	1.880	1.700	1.800	1.788	36,000
2022-11-07	1.900	1.900	1.900	1.900	1.887	0
2022-11-04	1.970	1.970	1.970	1.970	1.956	0
2022-11-03	1.970	1.970	1.970	1.970	1.956	0
2022-11-02	1.980	1.980	1.980	1.980	1.966	0
2022-11-01	1.980	1.980	1.980	1.980	1.966	0
2022-10-31	1.980	1.980	1.980	1.980	1.966	0
2022-10-28	1.980	1.980	1.980	1.980	1.966	0
2022-10-27	2.000	2.000	2.000	2.000	1.986	10,000
2022-10-26	2.000	2.000	2.000	2.000	1.986	718
2022-10-25	2.000	2.000	2.000	2.000	1.986	40,000
2022-10-24	1.980	2.000	1.980	2.000	1.986	32,000
2022-10-21	1.950	1.950	1.950	1.950	1.937	10,000
2022-10-20	1.900	2.000	1.900	2.000	1.986	190,000
2022-10-19	2.200	2.200	1.900	2.020	2.006	22,000
2022-10-18	2.140	2.140	2.140	2.140	2.125	2,000
2022-10-17	2.000	2.000	2.000	2.000	1.986	0
2022-10-14	2.040	2.050	1.820	2.050	2.036	176,000
2022-10-13	2.080	2.080	1.970	2.050	2.036	64,000
2022-10-12	2.170	2.190	2.170	2.180	2.165	10,000
2022-10-11	2.190	2.190	2.190	2.190	2.175	0
2022-10-10	2.260	2.260	2.190	2.190	2.175	2,000
2022-10-07	2.050	2.180	2.020	2.090	2.076	38,000
2022-10-06	2.250	2.250	2.250	2.250	2.234	0
2022-10-05	2.260	2.260	2.260	2.260	2.244	0
2022-10-03	2.260	2.260	2.260	2.260	2.244	0
2022-09-30	2.280	2.280	2.280	2.280	2.264	10,000
2022-09-29	2.290	2.300	2.060	2.220	2.205	2,274,000
2022-09-28	2.120	2.200	2.050	2.200	2.185	52,000
2022-09-27	2.310	2.310	2.120	2.290	2.274	45,250
2022-09-26	1.910	2.300	1.900	2.290	2.274	210,000
2022-09-23	2.450	2.450	1.360	2.350	2.334	16,000
2022-09-22	2.330	2.330	2.330	2.330	2.314	0
2022-09-21	2.370	2.370	2.370	2.370	2.354	0
2022-09-20	2.380	2.380	2.380	2.380	2.364	0
2022-09-19	2.380	2.380	2.380	2.380	2.364	0
2022-09-16	2.380	2.380	2.380	2.380	2.364	0
2022-09-15	2.400	2.400	2.400	2.400	2.383	0
2022-09-14	2.430	2.430	2.430	2.430	2.413	0
2022-09-13	2.460	2.460	2.460	2.460	2.443	0
2022-09-09	2.370	2.500	2.370	2.500	2.483	370,000
2022-09-08	2.380	2.380	2.380	2.380	2.364	0
2022-09-07	2.430	2.430	2.430	2.430	2.413	0
2022-09-06	2.550	2.550	2.330	2.500	2.483	18,000
2022-09-05	2.430	2.500	2.150	2.500	2.483	102,000
2022-09-02	2.500	2.510	2.490	2.490	2.473	17,250
2022-09-01	2.500	2.520	2.460	2.460	2.443	10,750
2022-08-31	2.500	2.500	2.500	2.500	2.483	0
2022-08-30	2.590	2.590	2.590	2.590	2.572	0
2022-08-29	2.600	2.600	2.600	2.600	2.582	0

← NewerPage 17 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.