Royale Furniture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.630	2.630	2.510	2.610	2.583	46,000
2022-05-31	2.680	2.680	2.500	2.630	2.603	54,000
2022-05-30	2.680	2.680	2.590	2.600	2.573	34,000
2022-05-27	2.680	2.680	2.540	2.650	2.622	72,000
2022-05-26	2.640	2.640	2.500	2.620	2.593	189,000
2022-05-25	2.760	2.760	2.650	2.660	2.632	106,000
2022-05-24	2.790	2.790	2.710	2.710	2.682	64,000
2022-05-23	2.760	2.760	2.700	2.730	2.701	50,000
2022-05-20	2.790	2.800	2.730	2.780	2.751	90,000
2022-05-19	2.760	2.760	2.760	2.760	2.731	0
2022-05-18	2.800	2.800	2.700	2.760	2.731	52,000
2022-05-17	2.780	2.800	2.740	2.770	2.741	70,000
2022-05-16	2.800	2.800	2.730	2.730	2.701	40,000
2022-05-13	2.800	2.800	2.730	2.760	2.731	44,000
2022-05-12	2.830	2.830	2.710	2.740	2.711	48,000
2022-05-11	2.800	2.800	2.760	2.760	2.731	32,000
2022-05-10	2.770	2.770	2.750	2.750	2.721	20,000
2022-05-06	2.750	2.800	2.650	2.800	2.771	72,000
2022-05-05	2.800	2.800	2.730	2.740	2.711	64,000
2022-05-04	2.780	2.800	2.670	2.760	2.731	118,000
2022-05-03	2.850	2.850	2.750	2.780	2.751	66,000
2022-04-29	2.830	2.860	2.830	2.860	2.830	73,123
2022-04-28	2.850	2.890	2.710	2.750	2.721	56,000
2022-04-27	2.750	2.820	2.750	2.790	2.761	136,000
2022-04-26	2.820	2.930	2.620	2.850	2.820	113,750
2022-04-25	2.870	2.870	2.870	2.870	2.840	30,000
2022-04-22	2.810	2.890	2.800	2.890	2.860	34,000
2022-04-21	2.910	2.910	2.800	2.890	2.860	158,000
2022-04-20	2.930	2.930	2.930	2.930	2.899	38,000
2022-04-19	2.930	2.930	2.930	2.930	2.899	0
2022-04-14	2.930	2.930	2.930	2.930	2.899	0
2022-04-13	2.930	2.950	2.930	2.930	2.899	164,000
2022-04-12	2.800	2.940	2.800	2.940	2.909	14,000
2022-04-11	2.880	2.880	2.880	2.880	2.850	3,000
2022-04-08	2.900	2.930	2.900	2.930	2.899	18,000
2022-04-07	2.880	2.880	2.880	2.880	2.850	64,000
2022-04-06	2.990	2.990	2.860	2.860	2.830	236,000
2022-04-04	2.950	2.950	2.950	2.950	2.919	8,000
2022-04-01	2.920	2.920	2.920	2.920	2.889	4,000
2022-03-31	2.920	2.980	2.920	2.920	2.889	22,500
2022-03-30	2.950	2.950	2.950	2.950	2.919	0
2022-03-29	2.950	2.950	2.950	2.950	2.919	0
2022-03-28	2.950	2.950	2.950	2.950	2.919	0
2022-03-25	2.930	2.990	2.920	2.950	2.919	104,000
2022-03-24	2.930	2.990	2.920	2.970	2.939	94,000
2022-03-23	2.960	2.960	2.960	2.960	2.929	0
2022-03-22	2.960	2.960	2.960	2.960	2.929	30,000
2022-03-21	2.990	2.990	2.960	2.960	2.929	108,500
2022-03-18	3.000	3.000	2.920	2.920	2.889	336,500
2022-03-17	2.920	2.950	2.830	2.900	2.870	477,125
2022-03-16	2.780	3.000	2.780	2.880	2.850	225,500
2022-03-15	2.800	2.800	2.680	2.780	2.751	634,000
2022-03-14	2.830	2.830	2.820	2.830	2.800	146,000
2022-03-11	2.810	2.870	2.810	2.830	2.800	48,562
2022-03-10	2.900	2.900	2.840	2.840	2.810	94,000
2022-03-09	2.880	2.880	2.830	2.880	2.850	90,000
2022-03-08	2.830	2.850	2.830	2.850	2.820	6,000
2022-03-07	2.900	2.900	2.850	2.850	2.820	52,000
2022-03-04	2.900	2.900	2.900	2.900	2.870	12,000
2022-03-03	2.820	2.970	2.820	2.900	2.870	84,000

← NewerPage 19 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.