Royal Century Resources Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.148 | 58,595 |
| 2024-02-09 | 1.375 | 1.450 | 1.375 | 1.450 | 1.148 | 50,513 |
| 2024-02-08 | 1.425 | 1.425 | 1.375 | 1.400 | 1.109 | 68,697 |
| 2024-02-07 | 1.475 | 1.475 | 1.375 | 1.425 | 1.128 | 129,313 |
| 2024-02-06 | 1.475 | 1.475 | 1.475 | 1.475 | 1.168 | 0 |
| 2024-02-05 | 1.425 | 1.500 | 1.400 | 1.500 | 1.188 | 313,180 |
| 2024-02-02 | 1.350 | 1.550 | 1.350 | 1.425 | 1.128 | 4,542,615 |
| 2024-02-01 | 1.400 | 1.450 | 1.350 | 1.375 | 1.089 | 2,682,847 |
| 2024-01-31 | 1.500 | 1.500 | 1.350 | 1.400 | 1.109 | 9,777,320 |
| 2024-01-30 | 1.550 | 1.625 | 1.500 | 1.575 | 1.247 | 238,421 |
| 2024-01-29 | 1.650 | 1.700 | 1.550 | 1.625 | 1.287 | 266,708 |
| 2024-01-26 | 1.500 | 1.700 | 1.500 | 1.625 | 1.287 | 531,801 |
| 2024-01-25 | 1.425 | 1.500 | 1.400 | 1.475 | 1.168 | 290,651 |
| 2024-01-24 | 1.375 | 1.450 | 1.375 | 1.450 | 1.148 | 97,793 |
| 2024-01-23 | 1.300 | 1.375 | 1.300 | 1.375 | 1.089 | 32,328 |
| 2024-01-22 | 1.375 | 1.425 | 1.300 | 1.375 | 1.089 | 74,759 |
| 2024-01-19 | 1.375 | 1.425 | 1.350 | 1.400 | 1.109 | 76,779 |
| 2024-01-18 | 1.375 | 1.550 | 1.300 | 1.450 | 1.148 | 1,004,198 |
| 2024-01-17 | 1.200 | 1.205 | 1.200 | 1.205 | 0.954 | 4,041 |
| 2024-01-16 | 1.240 | 1.240 | 1.240 | 1.240 | 0.982 | 0 |
| 2024-01-15 | 1.175 | 1.250 | 1.170 | 1.250 | 0.990 | 14,143 |
| 2024-01-12 | 1.245 | 1.250 | 1.150 | 1.250 | 0.990 | 602,115 |
| 2024-01-11 | 1.275 | 1.275 | 1.250 | 1.250 | 0.990 | 22,225 |
| 2024-01-10 | 1.300 | 1.300 | 1.275 | 1.275 | 1.010 | 252,565 |
| 2024-01-09 | 1.350 | 1.425 | 1.350 | 1.425 | 1.128 | 8,082 |
| 2024-01-08 | 1.425 | 1.425 | 1.425 | 1.425 | 1.128 | 4,041 |
| 2024-01-05 | 1.425 | 1.425 | 1.425 | 1.425 | 1.128 | 0 |
| 2024-01-04 | 1.400 | 1.475 | 1.375 | 1.450 | 1.148 | 80,416 |
| 2024-01-03 | 1.400 | 1.450 | 1.400 | 1.425 | 1.128 | 58,595 |
| 2024-01-02 | 1.550 | 1.550 | 1.500 | 1.500 | 1.188 | 34,348 |
| 2023-12-29 | 1.200 | 1.725 | 1.200 | 1.500 | 1.188 | 872,460 |
| 2023-12-28 | 1.225 | 1.225 | 1.115 | 1.200 | 0.950 | 40,410 |
| 2023-12-27 | 1.250 | 1.300 | 1.165 | 1.220 | 0.966 | 165,177 |
| 2023-12-22 | 1.350 | 1.350 | 1.215 | 1.250 | 0.990 | 145,477 |
| 2023-12-21 | 1.300 | 1.350 | 1.250 | 1.275 | 1.010 | 88,902 |
| 2023-12-20 | 1.500 | 1.500 | 1.235 | 1.325 | 1.049 | 396,022 |
| 2023-12-19 | 1.475 | 1.475 | 1.475 | 1.475 | 1.168 | 4,041 |
| 2023-12-18 | 1.475 | 1.475 | 1.475 | 1.475 | 1.168 | 8,082 |
| 2023-12-15 | 1.275 | 1.475 | 1.250 | 1.450 | 1.148 | 1,568,328 |
| 2023-12-14 | 1.475 | 1.800 | 1.450 | 1.500 | 1.188 | 617,875 |
| 2023-12-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.029 | 0 |
| 2023-12-12 | 1.550 | 1.550 | 1.325 | 1.350 | 1.069 | 202,052 |
| 2023-12-11 | 1.675 | 1.675 | 1.550 | 1.550 | 1.227 | 78,800 |
| 2023-12-08 | 1.650 | 1.675 | 1.625 | 1.675 | 1.326 | 45,259 |
| 2023-12-07 | 1.725 | 1.725 | 1.725 | 1.725 | 1.366 | 0 |
| 2023-12-06 | 1.825 | 1.825 | 1.650 | 1.750 | 1.386 | 23,842 |
| 2023-12-05 | 1.725 | 1.725 | 1.650 | 1.725 | 1.366 | 66,677 |
| 2023-12-04 | 1.700 | 1.825 | 1.525 | 1.675 | 1.326 | 123,251 |
| 2023-12-01 | 1.875 | 1.875 | 1.525 | 1.700 | 1.346 | 59,443 |
| 2023-11-30 | 1.900 | 1.975 | 1.900 | 1.900 | 1.505 | 16,164 |
| 2023-11-29 | 2.050 | 2.050 | 1.750 | 1.900 | 1.505 | 18,184 |
| 2023-11-28 | 1.575 | 2.000 | 1.575 | 1.875 | 1.485 | 227,940 |
| 2023-11-27 | 1.650 | 1.800 | 1.550 | 1.775 | 1.406 | 307,119 |
| 2023-11-24 | 1.425 | 1.600 | 1.425 | 1.475 | 1.168 | 122,216 |
| 2023-11-23 | 1.325 | 1.425 | 1.325 | 1.425 | 1.128 | 29,903 |
| 2023-11-22 | 1.475 | 1.475 | 1.275 | 1.450 | 1.148 | 240,462 |
| 2023-11-21 | 1.450 | 1.750 | 1.350 | 1.475 | 1.168 | 922,030 |
| 2023-11-20 | 1.400 | 1.450 | 1.275 | 1.450 | 1.148 | 107,612 |
| 2023-11-17 | 1.300 | 1.425 | 1.300 | 1.425 | 1.128 | 55,362 |
| 2023-11-16 | 1.500 | 1.500 | 1.400 | 1.500 | 1.188 | 30,913 |
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.