Royal Century Resources Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 4.225 | 4.225 | 4.225 | 4.225 | 2.848 | 0 |
| 2022-03-01 | 4.250 | 4.250 | 4.250 | 4.250 | 2.865 | 0 |
| 2022-02-28 | 4.250 | 4.250 | 4.250 | 4.250 | 2.865 | 0 |
| 2022-02-25 | 4.325 | 4.325 | 4.325 | 4.325 | 2.915 | 0 |
| 2022-02-24 | 4.375 | 4.375 | 4.375 | 4.375 | 2.949 | 0 |
| 2022-02-23 | 4.425 | 4.425 | 4.425 | 4.425 | 2.983 | 0 |
| 2022-02-22 | 4.275 | 4.600 | 4.275 | 4.525 | 3.050 | 13,293 |
| 2022-02-21 | 4.425 | 4.625 | 4.250 | 4.625 | 3.117 | 12,343 |
| 2022-02-18 | 4.500 | 4.500 | 4.500 | 4.500 | 3.033 | 0 |
| 2022-02-17 | 4.500 | 4.725 | 4.500 | 4.500 | 3.033 | 10,444 |
| 2022-02-16 | 4.625 | 4.750 | 4.475 | 4.725 | 3.185 | 7,121 |
| 2022-02-15 | 4.850 | 4.850 | 4.850 | 4.850 | 3.269 | 0 |
| 2022-02-14 | 4.650 | 4.800 | 4.650 | 4.700 | 3.168 | 1,899 |
| 2022-02-11 | 4.500 | 4.500 | 4.500 | 4.500 | 3.033 | 0 |
| 2022-02-10 | 4.450 | 4.625 | 4.450 | 4.600 | 3.101 | 4,747 |
| 2022-02-09 | 4.550 | 4.625 | 4.550 | 4.575 | 3.084 | 10,919 |
| 2022-02-08 | 4.825 | 4.850 | 4.450 | 4.750 | 3.202 | 8,070 |
| 2022-02-07 | 4.625 | 4.750 | 4.500 | 4.750 | 3.202 | 11,394 |
| 2022-02-04 | 4.825 | 4.825 | 4.825 | 4.825 | 3.252 | 0 |
| 2022-01-31 | 4.900 | 4.900 | 4.900 | 4.900 | 3.303 | 0 |
| 2022-01-28 | 4.900 | 4.900 | 4.900 | 4.900 | 3.303 | 0 |
| 2022-01-27 | 4.900 | 4.900 | 4.450 | 4.900 | 3.303 | 16,141 |
| 2022-01-26 | 4.900 | 4.900 | 4.900 | 4.900 | 3.303 | 0 |
| 2022-01-25 | 4.900 | 4.900 | 4.900 | 4.900 | 3.303 | 474 |
| 2022-01-24 | 5.000 | 5.000 | 5.000 | 5.000 | 3.370 | 0 |
| 2022-01-21 | 5.000 | 5.000 | 5.000 | 5.000 | 3.370 | 0 |
| 2022-01-20 | 5.000 | 5.000 | 5.000 | 5.000 | 3.370 | 0 |
| 2022-01-19 | 5.125 | 5.125 | 5.125 | 5.125 | 3.454 | 474 |
| 2022-01-18 | 5.175 | 5.225 | 5.125 | 5.125 | 3.454 | 3,798 |
| 2022-01-17 | 5.200 | 5.925 | 5.000 | 5.225 | 3.522 | 298,618 |
| 2022-01-14 | 4.375 | 5.200 | 4.375 | 5.200 | 3.505 | 117,263 |
| 2022-01-13 | 4.375 | 4.375 | 4.250 | 4.375 | 2.949 | 129,132 |
| 2022-01-12 | 4.375 | 4.375 | 4.375 | 4.375 | 2.949 | 474 |
| 2022-01-11 | 4.500 | 4.500 | 4.500 | 4.500 | 3.033 | 474 |
| 2022-01-10 | 4.500 | 4.500 | 4.500 | 4.500 | 3.033 | 0 |
| 2022-01-07 | 4.525 | 4.525 | 4.500 | 4.500 | 3.033 | 5,222 |
| 2022-01-06 | 4.625 | 4.625 | 4.625 | 4.625 | 3.117 | 8,070 |
| 2022-01-05 | 4.750 | 4.750 | 4.750 | 4.750 | 3.202 | 0 |
| 2022-01-04 | 5.000 | 5.000 | 5.000 | 5.000 | 3.370 | 0 |
| 2022-01-03 | 5.000 | 5.000 | 5.000 | 5.000 | 3.370 | 0 |
| 2021-12-31 | 5.075 | 5.075 | 5.075 | 5.075 | 3.421 | 0 |
| 2021-12-30 | 5.100 | 5.100 | 5.100 | 5.100 | 3.438 | 0 |
| 2021-12-29 | 5.100 | 5.100 | 5.100 | 5.100 | 3.438 | 0 |
| 2021-12-28 | 4.875 | 5.050 | 4.875 | 5.050 | 3.404 | 1,424 |
| 2021-12-24 | 4.875 | 4.875 | 4.875 | 4.875 | 3.286 | 0 |
| 2021-12-23 | 4.875 | 4.875 | 4.875 | 4.875 | 3.286 | 0 |
| 2021-12-22 | 4.875 | 4.875 | 4.875 | 4.875 | 3.286 | 1,424 |
| 2021-12-21 | 5.125 | 5.125 | 5.125 | 5.125 | 3.454 | 0 |
| 2021-12-20 | 4.875 | 5.175 | 4.875 | 5.175 | 3.488 | 973 |
| 2021-12-17 | 4.875 | 5.225 | 4.875 | 5.175 | 3.488 | 5,815 |
| 2021-12-16 | 5.175 | 5.175 | 5.175 | 5.175 | 3.488 | 0 |
| 2021-12-15 | 5.000 | 5.625 | 5.000 | 5.425 | 3.657 | 21,435 |
| 2021-12-14 | 5.000 | 5.000 | 5.000 | 5.000 | 3.370 | 0 |
| 2021-12-13 | 5.000 | 5.000 | 5.000 | 5.000 | 3.370 | 14,242 |
| 2021-12-10 | 4.875 | 4.875 | 4.875 | 4.875 | 3.286 | 0 |
| 2021-12-09 | 4.875 | 4.875 | 4.875 | 4.875 | 3.286 | 474 |
| 2021-12-08 | 5.050 | 5.075 | 5.050 | 5.050 | 3.404 | 474 |
| 2021-12-07 | 5.050 | 5.050 | 5.050 | 5.050 | 3.404 | 0 |
| 2021-12-06 | 4.900 | 4.900 | 4.900 | 4.900 | 3.303 | 0 |
| 2021-12-03 | 4.750 | 5.375 | 4.750 | 5.050 | 3.404 | 30,384 |
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.