Royale Furniture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.580	2.650	2.580	2.630	2.612	100,375
2022-08-25	2.580	2.580	2.580	2.580	2.562	0
2022-08-24	2.580	2.580	2.580	2.580	2.562	0
2022-08-23	2.580	2.580	2.580	2.580	2.562	0
2022-08-22	2.580	2.580	2.580	2.580	2.562	0
2022-08-19	2.580	2.580	2.580	2.580	2.562	0
2022-08-18	2.580	2.580	2.580	2.580	2.562	0
2022-08-17	2.580	2.580	2.580	2.580	2.562	10,000
2022-08-16	2.610	2.610	2.610	2.610	2.592	0
2022-08-15	2.620	2.620	2.620	2.620	2.602	0
2022-08-12	2.630	2.630	2.630	2.630	2.612	0
2022-08-11	2.580	2.630	2.580	2.630	2.612	10,000
2022-08-10	2.580	2.580	2.580	2.580	2.562	0
2022-08-09	2.520	2.590	2.520	2.580	2.562	22,000
2022-08-08	2.580	2.580	2.580	2.580	2.562	0
2022-08-05	2.600	2.600	2.600	2.600	2.582	250
2022-08-04	2.600	2.600	2.600	2.600	2.582	0
2022-08-03	2.600	2.600	2.600	2.600	2.582	0
2022-08-02	2.600	2.600	2.600	2.600	2.582	0
2022-08-01	2.600	2.600	2.600	2.600	2.582	0
2022-07-29	2.600	2.600	2.600	2.600	2.582	0
2022-07-28	2.570	2.640	2.570	2.640	2.622	5,500
2022-07-27	2.650	2.650	2.650	2.650	2.632	0
2022-07-26	2.650	2.650	2.650	2.650	2.632	0
2022-07-25	2.680	2.680	2.650	2.650	2.632	20,000
2022-07-22	2.650	2.650	2.600	2.600	2.582	10,000
2022-07-21	2.580	2.580	2.450	2.570	2.552	88,000
2022-07-20	2.620	2.620	2.620	2.620	2.602	0
2022-07-19	2.630	2.630	2.630	2.630	2.612	0
2022-07-18	2.600	2.650	2.570	2.650	2.632	879,375
2022-07-15	2.620	2.670	2.560	2.670	2.652	200,000
2022-07-14	2.720	2.720	2.720	2.720	2.701	0
2022-07-13	2.730	2.730	2.730	2.730	2.711	0
2022-07-12	2.730	2.730	2.730	2.730	2.711	0
2022-07-11	2.730	2.730	2.730	2.730	2.711	0
2022-07-08	2.640	2.730	2.640	2.730	2.711	52,000
2022-07-07	2.700	2.750	2.630	2.750	2.731	70,000
2022-07-06	2.520	2.760	2.520	2.710	2.691	76,007
2022-07-05	2.760	2.760	2.760	2.760	2.741	0
2022-07-04	2.770	2.770	2.770	2.770	2.751	0
2022-06-30	2.770	2.770	2.770	2.770	2.751	0
2022-06-29	2.770	2.770	2.770	2.770	2.751	0
2022-06-28	2.770	2.830	2.710	2.820	2.791	100,500
2022-06-27	2.860	2.860	2.770	2.860	2.830	96,000
2022-06-24	2.810	2.860	2.700	2.830	2.800	190,000
2022-06-23	2.760	2.760	2.660	2.740	2.711	78,000
2022-06-22	2.760	2.760	2.690	2.710	2.682	42,000
2022-06-21	2.760	2.760	2.650	2.700	2.672	46,000
2022-06-20	2.760	2.760	2.650	2.700	2.672	90,750
2022-06-17	2.780	2.780	2.670	2.700	2.672	24,000
2022-06-16	2.900	2.900	2.660	2.690	2.662	80,000
2022-06-15	2.740	2.860	2.740	2.860	2.830	52,000
2022-06-14	2.810	2.810	2.720	2.810	2.781	54,000
2022-06-13	2.860	2.930	2.760	2.850	2.820	66,000
2022-06-10	2.940	2.940	2.940	2.940	2.909	0
2022-06-09	2.880	2.990	2.760	2.970	2.939	197,274
2022-06-08	2.820	2.840	2.640	2.820	2.791	88,500
2022-06-07	2.740	2.790	2.620	2.760	2.731	42,000
2022-06-06	2.510	2.700	2.510	2.700	2.672	187,750
2022-06-02	2.610	2.610	2.610	2.610	2.583	0

← NewerPage 18 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.