Royal Century Resources Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.125 | 4.125 | 4.125 | 4.125 | 2.780 | 2,373 |
| 2022-08-25 | 4.125 | 4.125 | 4.125 | 4.125 | 2.780 | 0 |
| 2022-08-24 | 4.125 | 4.125 | 4.125 | 4.125 | 2.780 | 1,424 |
| 2022-08-23 | 4.175 | 4.175 | 4.175 | 4.175 | 2.814 | 0 |
| 2022-08-22 | 4.175 | 4.175 | 4.175 | 4.175 | 2.814 | 0 |
| 2022-08-19 | 4.175 | 4.175 | 4.175 | 4.175 | 2.814 | 0 |
| 2022-08-18 | 4.225 | 4.225 | 4.225 | 4.225 | 2.848 | 0 |
| 2022-08-17 | 4.225 | 4.225 | 4.225 | 4.225 | 2.848 | 0 |
| 2022-08-16 | 4.150 | 4.225 | 4.150 | 4.225 | 2.848 | 55,071 |
| 2022-08-15 | 4.450 | 4.450 | 4.450 | 4.450 | 3.000 | 0 |
| 2022-08-12 | 4.075 | 4.500 | 4.075 | 4.450 | 3.000 | 1,424 |
| 2022-08-11 | 4.200 | 4.200 | 4.200 | 4.200 | 2.831 | 0 |
| 2022-08-10 | 4.200 | 4.200 | 4.200 | 4.200 | 2.831 | 0 |
| 2022-08-09 | 4.125 | 4.275 | 4.050 | 4.275 | 2.882 | 2,848 |
| 2022-08-08 | 4.300 | 4.300 | 4.300 | 4.300 | 2.898 | 0 |
| 2022-08-05 | 4.300 | 4.300 | 4.300 | 4.300 | 2.898 | 0 |
| 2022-08-04 | 4.300 | 4.300 | 4.300 | 4.300 | 2.898 | 0 |
| 2022-08-03 | 4.300 | 4.300 | 4.300 | 4.300 | 2.898 | 0 |
| 2022-08-02 | 4.300 | 4.300 | 4.300 | 4.300 | 2.898 | 0 |
| 2022-08-01 | 4.250 | 4.300 | 4.250 | 4.300 | 2.898 | 474 |
| 2022-07-29 | 4.625 | 4.625 | 4.625 | 4.625 | 3.117 | 0 |
| 2022-07-28 | 4.550 | 4.675 | 4.550 | 4.625 | 3.117 | 89,728 |
| 2022-07-27 | 4.300 | 4.300 | 4.300 | 4.300 | 2.898 | 0 |
| 2022-07-26 | 4.300 | 4.300 | 4.300 | 4.300 | 2.898 | 0 |
| 2022-07-25 | 4.250 | 4.250 | 4.250 | 4.250 | 2.865 | 0 |
| 2022-07-22 | 4.250 | 4.250 | 4.250 | 4.250 | 2.865 | 474 |
| 2022-07-21 | 4.550 | 4.550 | 4.550 | 4.550 | 3.067 | 0 |
| 2022-07-20 | 4.550 | 4.550 | 4.550 | 4.550 | 3.067 | 0 |
| 2022-07-19 | 4.575 | 4.575 | 4.550 | 4.550 | 3.067 | 474 |
| 2022-07-18 | 4.500 | 4.700 | 4.500 | 4.500 | 3.033 | 33,232 |
| 2022-07-15 | 4.025 | 4.025 | 4.025 | 4.025 | 2.713 | 0 |
| 2022-07-14 | 4.625 | 4.625 | 4.000 | 4.000 | 2.696 | 2,682 |
| 2022-07-13 | 4.500 | 4.500 | 4.500 | 4.500 | 3.033 | 0 |
| 2022-07-12 | 4.500 | 4.500 | 4.500 | 4.500 | 3.033 | 1,424 |
| 2022-07-11 | 4.500 | 4.500 | 4.500 | 4.500 | 3.033 | 0 |
| 2022-07-08 | 4.350 | 4.500 | 4.350 | 4.500 | 3.033 | 56,970 |
| 2022-07-07 | 4.250 | 4.500 | 3.550 | 4.350 | 2.932 | 98,748 |
| 2022-07-06 | 4.075 | 4.250 | 4.075 | 4.250 | 2.865 | 48,899 |
| 2022-07-05 | 4.050 | 4.050 | 4.050 | 4.050 | 2.730 | 0 |
| 2022-07-04 | 4.250 | 4.250 | 4.250 | 4.250 | 2.865 | 213,638 |
| 2022-06-30 | 4.400 | 4.400 | 4.400 | 4.400 | 2.966 | 0 |
| 2022-06-29 | 3.425 | 4.550 | 3.425 | 4.475 | 3.016 | 355,114 |
| 2022-06-28 | 3.350 | 3.425 | 3.350 | 3.425 | 2.309 | 6,646 |
| 2022-06-27 | 3.375 | 3.375 | 3.325 | 3.350 | 2.258 | 7,121 |
| 2022-06-24 | 3.550 | 3.550 | 3.525 | 3.525 | 2.376 | 4,272 |
| 2022-06-23 | 3.800 | 3.800 | 3.800 | 3.800 | 2.561 | 0 |
| 2022-06-22 | 3.500 | 3.500 | 3.500 | 3.500 | 2.359 | 0 |
| 2022-06-21 | 3.700 | 3.700 | 3.700 | 3.700 | 2.494 | 0 |
| 2022-06-20 | 3.700 | 3.700 | 3.700 | 3.700 | 2.494 | 0 |
| 2022-06-17 | 3.725 | 3.725 | 3.725 | 3.725 | 2.511 | 0 |
| 2022-06-16 | 3.725 | 3.725 | 3.725 | 3.725 | 2.511 | 0 |
| 2022-06-15 | 3.550 | 3.725 | 3.550 | 3.725 | 2.511 | 4,272 |
| 2022-06-14 | 3.750 | 3.750 | 3.750 | 3.750 | 2.528 | 0 |
| 2022-06-13 | 3.750 | 3.750 | 3.750 | 3.750 | 2.528 | 0 |
| 2022-06-10 | 3.750 | 3.750 | 3.750 | 3.750 | 2.528 | 0 |
| 2022-06-09 | 3.825 | 3.825 | 3.825 | 3.825 | 2.578 | 0 |
| 2022-06-08 | 3.825 | 3.825 | 3.825 | 3.825 | 2.578 | 0 |
| 2022-06-07 | 3.725 | 3.825 | 3.725 | 3.825 | 2.578 | 1,424 |
| 2022-06-06 | 3.725 | 3.725 | 3.725 | 3.725 | 2.511 | 0 |
| 2022-06-02 | 3.575 | 3.575 | 3.575 | 3.575 | 2.410 | 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.