Royal Century Resources Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.575 | 3.575 | 3.575 | 3.575 | 2.410 | 0 |
| 2022-05-31 | 3.650 | 3.650 | 3.575 | 3.575 | 2.410 | 1,899 |
| 2022-05-30 | 3.650 | 3.725 | 3.450 | 3.725 | 2.511 | 12,818 |
| 2022-05-27 | 3.675 | 3.675 | 3.675 | 3.675 | 2.477 | 0 |
| 2022-05-26 | 3.675 | 3.675 | 3.675 | 3.675 | 2.477 | 474 |
| 2022-05-25 | 3.850 | 3.850 | 3.850 | 3.850 | 2.595 | 0 |
| 2022-05-24 | 3.500 | 3.850 | 3.500 | 3.850 | 2.595 | 12,343 |
| 2022-05-23 | 3.750 | 3.750 | 3.750 | 3.750 | 2.528 | 0 |
| 2022-05-20 | 3.850 | 3.850 | 3.850 | 3.850 | 2.595 | 0 |
| 2022-05-19 | 3.425 | 3.850 | 3.400 | 3.850 | 2.595 | 4,272 |
| 2022-05-18 | 3.825 | 3.825 | 3.825 | 3.825 | 2.578 | 0 |
| 2022-05-17 | 3.875 | 3.875 | 3.875 | 3.875 | 2.612 | 0 |
| 2022-05-16 | 3.900 | 3.900 | 3.900 | 3.900 | 2.629 | 0 |
| 2022-05-13 | 3.825 | 3.825 | 3.825 | 3.825 | 2.578 | 0 |
| 2022-05-12 | 3.850 | 3.850 | 3.850 | 3.850 | 2.595 | 0 |
| 2022-05-11 | 3.875 | 3.875 | 3.875 | 3.875 | 2.612 | 0 |
| 2022-05-10 | 3.325 | 3.875 | 3.275 | 3.875 | 2.612 | 14,242 |
| 2022-05-06 | 3.650 | 3.650 | 3.650 | 3.650 | 2.460 | 0 |
| 2022-05-05 | 3.725 | 3.725 | 3.725 | 3.725 | 2.511 | 0 |
| 2022-05-04 | 3.250 | 3.725 | 3.250 | 3.600 | 2.427 | 9,020 |
| 2022-05-03 | 3.325 | 3.325 | 3.200 | 3.250 | 2.191 | 13,293 |
| 2022-04-29 | 3.375 | 3.550 | 3.375 | 3.450 | 2.325 | 1,424 |
| 2022-04-28 | 3.325 | 3.500 | 3.325 | 3.425 | 2.309 | 1,899 |
| 2022-04-27 | 3.500 | 3.500 | 3.500 | 3.500 | 2.359 | 0 |
| 2022-04-26 | 3.575 | 3.575 | 3.575 | 3.575 | 2.410 | 0 |
| 2022-04-25 | 3.675 | 3.675 | 3.675 | 3.675 | 2.477 | 0 |
| 2022-04-22 | 3.750 | 3.750 | 3.750 | 3.750 | 2.528 | 0 |
| 2022-04-21 | 3.475 | 3.875 | 3.375 | 3.750 | 2.528 | 9,495 |
| 2022-04-20 | 3.550 | 3.550 | 3.550 | 3.550 | 2.393 | 474 |
| 2022-04-19 | 3.625 | 3.625 | 3.425 | 3.575 | 2.410 | 9,495 |
| 2022-04-14 | 3.800 | 3.800 | 3.775 | 3.800 | 2.561 | 8,070 |
| 2022-04-13 | 4.000 | 4.000 | 3.750 | 3.800 | 2.561 | 20,889 |
| 2022-04-12 | 4.000 | 4.000 | 4.000 | 4.000 | 2.696 | 0 |
| 2022-04-11 | 4.000 | 4.000 | 4.000 | 4.000 | 2.696 | 0 |
| 2022-04-08 | 4.000 | 4.000 | 4.000 | 4.000 | 2.696 | 0 |
| 2022-04-07 | 4.000 | 4.000 | 4.000 | 4.000 | 2.696 | 0 |
| 2022-04-06 | 4.250 | 4.250 | 4.250 | 4.250 | 2.865 | 0 |
| 2022-04-04 | 4.300 | 4.300 | 4.275 | 4.275 | 2.882 | 949 |
| 2022-04-01 | 4.300 | 4.300 | 4.300 | 4.300 | 2.898 | 0 |
| 2022-03-31 | 4.300 | 4.300 | 4.300 | 4.300 | 2.898 | 1,424 |
| 2022-03-30 | 4.250 | 4.250 | 4.250 | 4.250 | 2.865 | 0 |
| 2022-03-29 | 4.000 | 4.250 | 4.000 | 4.250 | 2.865 | 2,136 |
| 2022-03-28 | 4.250 | 4.250 | 4.250 | 4.250 | 2.865 | 0 |
| 2022-03-25 | 4.000 | 4.200 | 4.000 | 4.200 | 2.831 | 1,424 |
| 2022-03-24 | 4.275 | 4.275 | 4.275 | 4.275 | 2.882 | 0 |
| 2022-03-23 | 3.975 | 4.000 | 3.950 | 4.000 | 2.696 | 6,646 |
| 2022-03-22 | 3.900 | 3.900 | 3.900 | 3.900 | 2.629 | 0 |
| 2022-03-21 | 3.900 | 3.900 | 3.900 | 3.900 | 2.629 | 0 |
| 2022-03-18 | 3.900 | 3.900 | 3.900 | 3.900 | 2.629 | 474 |
| 2022-03-17 | 3.925 | 3.925 | 3.775 | 3.775 | 2.545 | 15,666 |
| 2022-03-16 | 3.975 | 3.975 | 3.975 | 3.975 | 2.679 | 0 |
| 2022-03-15 | 4.100 | 4.100 | 4.100 | 4.100 | 2.764 | 0 |
| 2022-03-14 | 4.025 | 4.125 | 3.900 | 4.125 | 2.780 | 1,899 |
| 2022-03-11 | 4.075 | 4.075 | 4.075 | 4.075 | 2.747 | 474 |
| 2022-03-10 | 4.025 | 4.025 | 4.025 | 4.025 | 2.713 | 0 |
| 2022-03-09 | 4.000 | 4.000 | 4.000 | 4.000 | 2.696 | 0 |
| 2022-03-08 | 4.000 | 4.000 | 4.000 | 4.000 | 2.696 | 0 |
| 2022-03-07 | 4.175 | 4.175 | 3.850 | 4.000 | 2.696 | 12,818 |
| 2022-03-04 | 4.200 | 4.200 | 4.200 | 4.200 | 2.831 | 0 |
| 2022-03-03 | 4.250 | 4.250 | 4.250 | 4.250 | 2.865 | 474 |
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.