Royal Century Resources Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.870 | 0.870 | 0.845 | 0.855 | 0.677 | 24,246 |
| 2024-05-13 | 0.885 | 0.885 | 0.855 | 0.885 | 0.701 | 28,287 |
| 2024-05-10 | 0.840 | 0.885 | 0.835 | 0.885 | 0.701 | 32,328 |
| 2024-05-09 | 0.885 | 0.885 | 0.885 | 0.885 | 0.701 | 0 |
| 2024-05-08 | 0.885 | 0.885 | 0.885 | 0.885 | 0.701 | 0 |
| 2024-05-07 | 0.885 | 0.885 | 0.885 | 0.885 | 0.701 | 8,082 |
| 2024-05-06 | 0.880 | 0.885 | 0.880 | 0.885 | 0.701 | 34,348 |
| 2024-05-03 | 0.915 | 0.915 | 0.905 | 0.910 | 0.721 | 129,313 |
| 2024-05-02 | 0.915 | 0.915 | 0.915 | 0.915 | 0.725 | 0 |
| 2024-04-30 | 0.905 | 0.935 | 0.825 | 0.915 | 0.725 | 147,498 |
| 2024-04-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.752 | 0 |
| 2024-04-26 | 0.975 | 0.975 | 0.975 | 0.975 | 0.772 | 34,348 |
| 2024-04-25 | 1.005 | 1.005 | 0.975 | 0.980 | 0.776 | 294,996 |
| 2024-04-24 | 0.940 | 1.095 | 0.940 | 1.030 | 0.816 | 752,441 |
| 2024-04-23 | 0.905 | 0.925 | 0.900 | 0.925 | 0.733 | 78,800 |
| 2024-04-22 | 0.935 | 0.935 | 0.935 | 0.935 | 0.740 | 0 |
| 2024-04-19 | 0.910 | 0.945 | 0.900 | 0.935 | 0.740 | 88,902 |
| 2024-04-18 | 0.940 | 0.945 | 0.940 | 0.945 | 0.748 | 18,184 |
| 2024-04-17 | 0.975 | 0.995 | 0.940 | 0.940 | 0.744 | 42,430 |
| 2024-04-16 | 0.930 | 0.950 | 0.925 | 0.925 | 0.733 | 66,677 |
| 2024-04-15 | 0.930 | 0.955 | 0.930 | 0.955 | 0.756 | 159,621 |
| 2024-04-12 | 0.935 | 1.000 | 0.925 | 0.970 | 0.768 | 155,580 |
| 2024-04-11 | 1.060 | 1.060 | 0.800 | 0.910 | 0.721 | 1,806,345 |
| 2024-04-10 | 1.090 | 1.090 | 1.090 | 1.090 | 0.863 | 8,082 |
| 2024-04-09 | 1.130 | 1.160 | 1.030 | 1.090 | 0.863 | 381,474 |
| 2024-04-08 | 1.200 | 1.225 | 1.130 | 1.130 | 0.895 | 290,955 |
| 2024-04-05 | 1.225 | 1.240 | 1.200 | 1.225 | 0.970 | 135,374 |
| 2024-04-03 | 1.300 | 1.300 | 1.225 | 1.245 | 0.986 | 422,288 |
| 2024-04-02 | 1.325 | 1.325 | 1.250 | 1.300 | 1.029 | 256,606 |
| 2024-03-28 | 1.475 | 1.525 | 1.375 | 1.425 | 1.128 | 156,792 |
| 2024-03-27 | 1.400 | 1.475 | 1.350 | 1.475 | 1.168 | 4,424,940 |
| 2024-03-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.188 | 0 |
| 2024-03-25 | 1.500 | 1.600 | 1.450 | 1.500 | 1.188 | 240,441 |
| 2024-03-22 | 1.525 | 1.575 | 1.525 | 1.575 | 1.247 | 6,061 |
| 2024-03-21 | 1.600 | 1.625 | 1.600 | 1.600 | 1.267 | 6,061 |
| 2024-03-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.267 | 0 |
| 2024-03-19 | 1.600 | 1.625 | 1.550 | 1.625 | 1.287 | 125,272 |
| 2024-03-18 | 1.525 | 1.625 | 1.500 | 1.600 | 1.267 | 88,902 |
| 2024-03-15 | 1.675 | 1.675 | 1.450 | 1.550 | 1.227 | 341,488 |
| 2024-03-14 | 1.725 | 1.725 | 1.625 | 1.675 | 1.326 | 165,278 |
| 2024-03-13 | 1.675 | 1.675 | 1.600 | 1.650 | 1.307 | 549,581 |
| 2024-03-12 | 1.525 | 1.600 | 1.400 | 1.575 | 1.247 | 890,686 |
| 2024-03-11 | 1.375 | 1.575 | 1.375 | 1.550 | 1.227 | 1,345,666 |
| 2024-03-08 | 1.235 | 1.450 | 1.235 | 1.350 | 1.069 | 907,213 |
| 2024-03-07 | 1.250 | 1.275 | 1.225 | 1.275 | 1.010 | 139,415 |
| 2024-03-06 | 1.275 | 1.300 | 1.250 | 1.275 | 1.010 | 553,622 |
| 2024-03-05 | 1.275 | 1.275 | 1.250 | 1.275 | 1.010 | 157,600 |
| 2024-03-04 | 1.250 | 1.275 | 1.250 | 1.275 | 1.010 | 763,756 |
| 2024-03-01 | 1.275 | 1.300 | 1.250 | 1.275 | 1.010 | 286,913 |
| 2024-02-29 | 1.275 | 1.275 | 1.250 | 1.250 | 0.990 | 143,456 |
| 2024-02-28 | 1.300 | 1.300 | 1.225 | 1.275 | 1.010 | 525,335 |
| 2024-02-27 | 1.375 | 1.375 | 1.350 | 1.375 | 1.089 | 20,205 |
| 2024-02-26 | 1.400 | 1.400 | 1.250 | 1.325 | 1.049 | 205,284 |
| 2024-02-23 | 1.300 | 1.350 | 1.300 | 1.350 | 1.069 | 10,102 |
| 2024-02-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.069 | 42,430 |
| 2024-02-21 | 1.350 | 1.425 | 1.350 | 1.375 | 1.089 | 337,426 |
| 2024-02-20 | 1.400 | 1.400 | 1.350 | 1.400 | 1.109 | 214,579 |
| 2024-02-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.148 | 40,410 |
| 2024-02-16 | 1.450 | 1.450 | 1.400 | 1.450 | 1.148 | 54,958 |
| 2024-02-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.148 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.