Royale Furniture Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.290	0.330	0.290	0.295	0.295	128,000
2024-11-06	0.280	0.300	0.270	0.300	0.300	342,000
2024-11-05	0.270	0.300	0.270	0.300	0.300	1,271,000
2024-11-04	0.335	0.335	0.335	0.335	0.335	0
2024-11-01	0.360	0.360	0.360	0.360	0.360	0
2024-10-31	0.365	0.365	0.365	0.365	0.365	0
2024-10-30	0.370	0.370	0.365	0.365	0.365	2,000
2024-10-29	0.330	0.330	0.330	0.330	0.330	0
2024-10-28	0.330	0.330	0.330	0.330	0.330	0
2024-10-25	0.330	0.330	0.330	0.330	0.330	0
2024-10-24	0.330	0.330	0.330	0.330	0.330	0
2024-10-23	0.330	0.330	0.330	0.330	0.330	0
2024-10-22	0.330	0.330	0.330	0.330	0.330	0
2024-10-21	0.330	0.330	0.330	0.330	0.330	0
2024-10-18	0.330	0.330	0.330	0.330	0.330	92,000
2024-10-17	0.290	0.290	0.290	0.290	0.290	0
2024-10-16	0.305	0.305	0.275	0.290	0.290	706,000
2024-10-15	0.305	0.315	0.300	0.310	0.310	258,000
2024-10-14	0.355	0.355	0.305	0.335	0.335	92,000
2024-10-10	0.380	0.380	0.380	0.380	0.380	0
2024-10-09	0.390	0.390	0.390	0.390	0.390	0
2024-10-08	0.390	0.390	0.390	0.390	0.390	0
2024-10-07	0.390	0.390	0.390	0.390	0.390	34,000
2024-10-04	0.385	0.385	0.385	0.385	0.385	20,000
2024-10-03	0.400	0.400	0.400	0.400	0.400	118,000
2024-10-02	0.350	0.425	0.350	0.410	0.410	126,250
2024-09-30	0.410	0.435	0.400	0.400	0.400	74,185
2024-09-27	0.390	0.405	0.380	0.405	0.405	108,000
2024-09-26	0.420	0.420	0.420	0.420	0.420	0
2024-09-25	0.420	0.420	0.420	0.420	0.420	0
2024-09-24	0.430	0.430	0.430	0.430	0.430	0
2024-09-23	0.445	0.445	0.430	0.430	0.430	2,000
2024-09-20	0.405	0.440	0.400	0.435	0.435	24,000
2024-09-19	0.450	0.450	0.445	0.445	0.445	2,000
2024-09-17	0.440	0.445	0.440	0.445	0.445	8,000
2024-09-16	0.445	0.445	0.445	0.445	0.445	0
2024-09-13	0.465	0.465	0.455	0.455	0.455	2,000
2024-09-12	0.400	0.440	0.400	0.440	0.440	46,000
2024-09-11	0.395	0.445	0.390	0.445	0.445	48,000
2024-09-10	0.455	0.455	0.445	0.445	0.445	4,000
2024-09-09	0.420	0.420	0.420	0.420	0.420	0
2024-09-05	0.455	0.460	0.455	0.455	0.455	4,000
2024-09-04	0.460	0.460	0.445	0.445	0.445	2,000
2024-09-03	0.400	0.400	0.375	0.400	0.400	72,000
2024-09-02	0.450	0.450	0.450	0.450	0.450	0
2024-08-30	0.475	0.480	0.400	0.450	0.450	25,562
2024-08-29	0.460	0.495	0.435	0.475	0.475	68,000
2024-08-28	0.455	0.455	0.430	0.450	0.450	88,000
2024-08-27	0.495	0.495	0.490	0.490	0.490	2,000
2024-08-26	0.450	0.450	0.450	0.450	0.450	0
2024-08-23	0.450	0.450	0.450	0.450	0.450	20,000
2024-08-22	0.480	0.480	0.445	0.450	0.450	10,000
2024-08-21	0.425	0.440	0.410	0.420	0.420	108,000
2024-08-20	0.450	0.470	0.450	0.470	0.470	50,000
2024-08-19	0.485	0.485	0.485	0.485	0.485	0
2024-08-16	0.495	0.495	0.495	0.495	0.495	0
2024-08-15	0.500	0.500	0.500	0.500	0.500	0
2024-08-14	0.500	0.500	0.500	0.500	0.500	0
2024-08-13	0.500	0.500	0.500	0.500	0.500	0
2024-08-12	0.460	0.500	0.450	0.500	0.500	70,000

← NewerPage 9 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.