Royale Furniture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.830	2.880	2.790	2.870	2.840	30,000
2022-03-01	2.840	2.880	2.840	2.850	2.820	136,310
2022-02-28	2.840	2.840	2.830	2.830	2.800	20,000
2022-02-25	2.900	2.910	2.890	2.900	2.870	42,000
2022-02-24	2.900	2.910	2.900	2.900	2.870	65,125
2022-02-23	2.920	2.960	2.920	2.960	2.929	132,000
2022-02-22	3.000	3.000	2.980	2.980	2.949	50,000
2022-02-21	3.010	3.010	3.010	3.010	2.979	5,000
2022-02-18	3.030	3.030	3.010	3.010	2.979	208,250
2022-02-17	3.030	3.040	3.030	3.030	2.998	68,000
2022-02-16	3.050	3.050	2.990	3.020	2.988	72,000
2022-02-15	3.030	3.050	3.020	3.040	3.008	150,000
2022-02-14	3.030	3.030	2.980	2.980	2.949	83,750
2022-02-11	3.030	3.030	3.030	3.030	2.998	0
2022-02-10	3.010	3.050	3.010	3.030	2.998	8,000
2022-02-09	3.010	3.030	3.000	3.010	2.979	31,559
2022-02-08	2.960	3.050	2.960	3.050	3.018	12,000
2022-02-07	3.050	3.050	3.050	3.050	3.018	32,000
2022-02-04	3.050	3.050	3.010	3.010	2.979	63,500
2022-01-31	2.980	3.050	2.980	3.050	3.018	312,000
2022-01-28	2.920	3.000	2.900	2.970	2.939	576,000
2022-01-27	3.000	3.000	2.890	2.910	2.880	885,125
2022-01-26	2.890	3.000	2.790	2.930	2.899	96,000
2022-01-25	2.970	2.970	2.970	2.970	2.939	0
2022-01-24	3.000	3.100	2.940	2.970	2.939	702,000
2022-01-21	3.000	3.000	2.920	2.920	2.889	180,000
2022-01-20	3.040	3.040	2.940	2.960	2.929	684,000
2022-01-19	2.950	3.000	2.950	2.960	2.929	604,000
2022-01-18	2.890	2.980	2.880	2.950	2.919	564,500
2022-01-17	2.880	2.900	2.880	2.900	2.870	121,250
2022-01-14	2.920	2.920	2.920	2.920	2.889	0
2022-01-13	2.940	2.940	2.880	2.920	2.889	852,750
2022-01-12	2.880	2.960	2.880	2.960	2.929	338,000
2022-01-11	2.890	2.940	2.860	2.880	2.850	646,000
2022-01-10	2.820	2.970	2.820	2.930	2.899	100,250
2022-01-07	2.900	2.950	2.900	2.900	2.870	607,000
2022-01-06	2.900	2.930	2.900	2.930	2.899	30,875
2022-01-05	2.990	3.000	2.930	2.930	2.899	1,233,250
2022-01-04	2.700	3.000	2.700	2.990	2.959	217,000
2022-01-03	2.980	2.980	2.840	2.900	2.870	98,000
2021-12-31	2.900	2.920	2.840	2.920	2.889	711,625
2021-12-30	2.800	2.850	2.750	2.840	2.810	4,151,559
2021-12-29	2.670	2.750	2.650	2.740	2.711	1,879,250
2021-12-28	2.700	2.700	2.500	2.690	2.662	1,576,000
2021-12-24	2.710	2.720	2.640	2.700	2.672	469,125
2021-12-23	2.480	2.620	2.400	2.600	2.573	2,424,750
2021-12-22	2.360	2.480	2.330	2.480	2.454	790,000
2021-12-21	2.250	2.500	2.240	2.330	2.306	23,040,000
2021-12-20	2.280	2.370	2.260	2.260	2.236	202,000
2021-12-17	2.260	2.270	2.260	2.270	2.246	12,000
2021-12-16	2.310	2.330	2.260	2.260	2.236	154,500
2021-12-15	2.380	2.380	2.240	2.240	2.217	282,000
2021-12-14	2.390	2.390	2.390	2.390	2.365	2,000
2021-12-13	2.390	2.390	2.390	2.390	2.365	2,000
2021-12-10	2.360	2.390	2.290	2.390	2.365	68,250
2021-12-09	2.340	2.520	2.340	2.360	2.335	941,750
2021-12-08	2.310	2.340	2.310	2.340	2.316	48,000
2021-12-07	2.350	2.370	2.300	2.350	2.325	642,000
2021-12-06	2.350	2.350	2.350	2.350	2.325	2,000
2021-12-03	2.350	2.380	2.340	2.340	2.316	242,000

← NewerPage 20 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.