Royal Century Resources Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.500	1.500	1.375	1.425	0.961	20,889
2023-02-21	1.575	1.575	1.575	1.575	1.062	0
2023-02-20	1.575	1.575	1.575	1.575	1.062	0
2023-02-17	1.575	1.575	1.575	1.575	1.062	0
2023-02-16	1.500	1.575	1.475	1.575	1.062	43,202
2023-02-15	1.700	1.700	1.700	1.700	1.146	0
2023-02-14	1.700	1.700	1.700	1.700	1.146	0
2023-02-13	1.700	1.700	1.700	1.700	1.146	7,121
2023-02-10	1.575	1.575	1.575	1.575	1.062	0
2023-02-09	1.525	1.575	1.425	1.575	1.062	17,091
2023-02-08	1.575	1.650	1.575	1.650	1.112	12,818
2023-02-07	1.550	1.550	1.550	1.550	1.045	0
2023-02-06	1.575	1.575	1.525	1.550	1.045	5,222
2023-02-03	1.500	1.575	1.500	1.575	1.062	9,020
2023-02-02	1.325	1.325	1.325	1.325	0.893	949
2023-02-01	1.500	1.500	1.500	1.500	1.011	0
2023-01-31	1.500	1.500	1.375	1.375	0.927	3,798
2023-01-30	1.475	1.500	1.475	1.500	1.011	17,565
2023-01-27	1.575	1.575	1.450	1.450	0.977	101,596
2023-01-26	1.875	1.875	1.500	1.550	1.045	135,779
2023-01-20	1.825	1.825	1.825	1.825	1.230	0
2023-01-19	1.825	1.825	1.825	1.825	1.230	0
2023-01-18	1.825	1.825	1.825	1.825	1.230	0
2023-01-17	1.825	1.825	1.825	1.825	1.230	0
2023-01-16	2.075	2.075	2.075	2.075	1.399	0
2023-01-13	2.075	2.075	2.075	2.075	1.399	0
2023-01-12	2.075	2.075	2.075	2.075	1.399	0
2023-01-11	1.750	2.100	1.600	2.075	1.399	208,890
2023-01-10	1.600	1.600	1.525	1.525	1.028	18,040
2023-01-09	1.575	1.600	1.525	1.600	1.079	26,111
2023-01-06	1.600	1.650	1.475	1.650	1.112	116,314
2023-01-05	1.700	1.700	1.700	1.700	1.146	474
2023-01-04	1.700	1.700	1.700	1.700	1.146	9,495
2023-01-03	1.700	1.700	1.700	1.700	1.146	3,798
2022-12-30	1.825	1.825	1.825	1.825	1.230	0
2022-12-29	1.875	1.875	1.875	1.875	1.264	0
2022-12-28	1.875	1.875	1.875	1.875	1.264	0
2022-12-23	1.875	1.875	1.875	1.875	1.264	0
2022-12-22	1.875	1.875	1.875	1.875	1.264	2,848
2022-12-21	1.850	1.850	1.850	1.850	1.247	0
2022-12-20	1.950	1.950	1.950	1.950	1.314	0
2022-12-19	1.950	1.950	1.950	1.950	1.314	949
2022-12-16	2.275	2.275	1.875	2.225	1.500	39,879
2022-12-15	2.200	2.475	2.200	2.225	1.500	73,111
2022-12-14	2.200	2.200	2.200	2.200	1.483	0
2022-12-13	1.625	2.225	1.625	2.225	1.500	43,677
2022-12-12	1.600	1.600	1.600	1.600	1.079	0
2022-12-09	1.600	1.650	1.600	1.650	1.112	3,798
2022-12-08	1.575	1.575	1.575	1.575	1.062	0
2022-12-07	1.550	1.550	1.550	1.550	1.045	0
2022-12-06	1.575	1.575	1.575	1.575	1.062	0
2022-12-05	1.550	1.550	1.550	1.550	1.045	0
2022-12-02	1.550	1.550	1.550	1.550	1.045	0
2022-12-01	1.550	1.550	1.550	1.550	1.045	0
2022-11-30	1.550	1.550	1.550	1.550	1.045	0
2022-11-29	1.550	1.550	1.550	1.550	1.045	0
2022-11-28	1.550	1.550	1.550	1.550	1.045	3,798
2022-11-25	1.600	1.600	1.600	1.600	1.079	0
2022-11-24	1.575	1.575	1.575	1.575	1.062	0
2022-11-23	1.575	1.575	1.575	1.575	1.062	2,373

← NewerPage 16 of 21 · 1,229 trading daysOlder →

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.