Royal Century Resources Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 1.600 | 1.725 | 1.500 | 1.575 | 1.062 | 485,196 |
| 2022-11-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.213 | 0 |
| 2022-11-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.281 | 0 |
| 2022-11-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.281 | 0 |
| 2022-11-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.281 | 0 |
| 2022-11-15 | 1.875 | 2.000 | 1.750 | 1.900 | 1.281 | 130,604 |
| 2022-11-14 | 2.300 | 2.300 | 2.300 | 2.300 | 1.550 | 0 |
| 2022-11-11 | 2.325 | 2.325 | 2.325 | 2.325 | 1.567 | 0 |
| 2022-11-10 | 2.250 | 2.500 | 1.725 | 2.325 | 1.567 | 3,798 |
| 2022-11-09 | 2.150 | 2.150 | 1.775 | 1.800 | 1.213 | 11,868 |
| 2022-11-08 | 1.775 | 1.875 | 1.650 | 1.875 | 1.264 | 7,596 |
| 2022-11-07 | 2.375 | 2.400 | 1.675 | 1.775 | 1.196 | 149,072 |
| 2022-11-04 | 2.750 | 4.100 | 2.600 | 2.700 | 1.820 | 81,657 |
| 2022-11-03 | 2.600 | 2.600 | 2.250 | 2.600 | 1.753 | 51,273 |
| 2022-11-02 | 2.750 | 2.750 | 2.625 | 2.625 | 1.769 | 1,424 |
| 2022-11-01 | 3.050 | 3.050 | 3.050 | 3.050 | 2.056 | 0 |
| 2022-10-31 | 3.050 | 3.050 | 3.050 | 3.050 | 2.056 | 0 |
| 2022-10-28 | 2.950 | 3.100 | 2.950 | 3.050 | 2.056 | 1,899 |
| 2022-10-27 | 2.850 | 2.950 | 2.850 | 2.950 | 1.988 | 949 |
| 2022-10-26 | 2.850 | 2.850 | 2.850 | 2.850 | 1.921 | 0 |
| 2022-10-25 | 2.850 | 2.850 | 2.850 | 2.850 | 1.921 | 0 |
| 2022-10-24 | 2.875 | 2.875 | 2.850 | 2.850 | 1.921 | 474 |
| 2022-10-21 | 2.875 | 2.875 | 2.875 | 2.875 | 1.938 | 0 |
| 2022-10-20 | 2.875 | 2.875 | 2.875 | 2.875 | 1.938 | 0 |
| 2022-10-19 | 2.975 | 2.975 | 2.975 | 2.975 | 2.005 | 0 |
| 2022-10-18 | 2.975 | 2.975 | 2.975 | 2.975 | 2.005 | 0 |
| 2022-10-17 | 2.975 | 2.975 | 2.950 | 2.975 | 2.005 | 3,299 |
| 2022-10-14 | 3.125 | 3.125 | 3.125 | 3.125 | 2.106 | 0 |
| 2022-10-13 | 3.075 | 3.075 | 3.000 | 3.000 | 2.022 | 1,899 |
| 2022-10-12 | 3.200 | 3.200 | 3.200 | 3.200 | 2.157 | 0 |
| 2022-10-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.090 | 0 |
| 2022-10-10 | 3.100 | 3.100 | 3.100 | 3.100 | 2.090 | 0 |
| 2022-10-07 | 3.125 | 3.125 | 3.075 | 3.100 | 2.090 | 7,121 |
| 2022-10-06 | 3.100 | 3.100 | 3.100 | 3.100 | 2.090 | 0 |
| 2022-10-05 | 3.125 | 3.125 | 3.075 | 3.075 | 2.073 | 949 |
| 2022-10-03 | 3.075 | 3.075 | 3.075 | 3.075 | 2.073 | 498 |
| 2022-09-30 | 3.150 | 3.150 | 3.125 | 3.125 | 2.106 | 2,373 |
| 2022-09-29 | 3.200 | 3.200 | 3.200 | 3.200 | 2.157 | 0 |
| 2022-09-28 | 3.250 | 3.250 | 3.200 | 3.200 | 2.157 | 1,281 |
| 2022-09-27 | 3.250 | 3.250 | 3.250 | 3.250 | 2.191 | 2,373 |
| 2022-09-26 | 3.325 | 3.325 | 3.325 | 3.325 | 2.241 | 0 |
| 2022-09-23 | 3.325 | 3.325 | 3.325 | 3.325 | 2.241 | 0 |
| 2022-09-22 | 3.325 | 3.325 | 3.325 | 3.325 | 2.241 | 0 |
| 2022-09-21 | 3.325 | 3.325 | 3.325 | 3.325 | 2.241 | 0 |
| 2022-09-20 | 3.325 | 3.325 | 3.325 | 3.325 | 2.241 | 0 |
| 2022-09-19 | 3.425 | 3.425 | 3.425 | 3.425 | 2.309 | 474 |
| 2022-09-16 | 3.450 | 3.450 | 3.450 | 3.450 | 2.325 | 1,424 |
| 2022-09-15 | 3.475 | 3.475 | 3.475 | 3.475 | 2.342 | 0 |
| 2022-09-14 | 3.475 | 3.500 | 3.475 | 3.475 | 2.342 | 4,747 |
| 2022-09-13 | 3.525 | 3.525 | 3.500 | 3.500 | 2.359 | 2,136 |
| 2022-09-09 | 3.625 | 3.625 | 3.625 | 3.625 | 2.443 | 0 |
| 2022-09-08 | 4.175 | 4.175 | 3.625 | 3.625 | 2.443 | 949 |
| 2022-09-07 | 3.725 | 3.725 | 3.725 | 3.725 | 2.511 | 0 |
| 2022-09-06 | 3.725 | 3.725 | 3.725 | 3.725 | 2.511 | 0 |
| 2022-09-05 | 3.725 | 3.725 | 3.725 | 3.725 | 2.511 | 0 |
| 2022-09-02 | 3.800 | 3.800 | 3.800 | 3.800 | 2.561 | 474 |
| 2022-09-01 | 3.775 | 4.150 | 3.775 | 4.125 | 2.780 | 949 |
| 2022-08-31 | 4.125 | 4.125 | 4.125 | 4.125 | 2.780 | 0 |
| 2022-08-30 | 4.125 | 4.125 | 4.125 | 4.125 | 2.780 | 0 |
| 2022-08-29 | 4.125 | 4.125 | 4.125 | 4.125 | 2.780 | 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.