Royal Catering Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.080	0.081	0.065	0.080	0.080	17,920,000
2023-08-18	0.050	0.075	0.049	0.075	0.075	36,620,000
2023-08-17	0.045	0.045	0.045	0.045	0.045	4,100,000
2023-08-16	0.044	0.045	0.044	0.045	0.045	3,140,000
2023-08-15	0.042	0.048	0.039	0.045	0.045	13,680,000
2023-08-14	0.039	0.054	0.026	0.042	0.042	112,600,000
2023-08-11	0.047	0.047	0.033	0.042	0.042	9,580,000
2023-08-10	0.025	0.042	0.024	0.041	0.041	92,660,000
2023-08-09	0.024	0.028	0.024	0.025	0.025	7,520,000
2023-08-08	0.020	0.022	0.019	0.022	0.022	2,600,000
2023-08-07	0.022	0.022	0.022	0.022	0.022	380,000
2023-08-04	0.024	0.024	0.024	0.024	0.024	0
2023-08-03	0.024	0.024	0.024	0.024	0.024	0
2023-08-02	0.024	0.024	0.024	0.024	0.024	0
2023-08-01	0.024	0.024	0.024	0.024	0.024	100,000
2023-07-31	0.024	0.024	0.024	0.024	0.024	20,000
2023-07-28	0.023	0.024	0.023	0.024	0.024	300,000
2023-07-27	0.025	0.025	0.022	0.022	0.022	760,000
2023-07-26	0.023	0.024	0.022	0.024	0.024	340,000
2023-07-25	0.018	0.025	0.018	0.023	0.023	7,700,000
2023-07-24	0.014	0.014	0.014	0.014	0.014	20,000
2023-07-21	0.017	0.017	0.017	0.017	0.017	0
2023-07-20	0.017	0.017	0.017	0.017	0.017	0
2023-07-19	0.014	0.017	0.013	0.017	0.017	220,000
2023-07-18	0.015	0.015	0.015	0.015	0.015	0
2023-07-14	0.015	0.018	0.015	0.015	0.015	920,000
2023-07-13	0.017	0.017	0.017	0.017	0.017	20,000
2023-07-12	0.015	0.015	0.015	0.015	0.015	0
2023-07-11	0.015	0.015	0.015	0.015	0.015	0
2023-07-10	0.015	0.015	0.015	0.015	0.015	40,000
2023-07-07	0.015	0.015	0.015	0.015	0.015	0
2023-07-06	0.015	0.015	0.015	0.015	0.015	0
2023-07-05	0.016	0.016	0.015	0.015	0.015	1,140,000
2023-07-04	0.018	0.019	0.018	0.019	0.019	140,000
2023-07-03	0.014	0.014	0.014	0.014	0.014	20,000
2023-06-30	0.014	0.014	0.014	0.014	0.014	0
2023-06-29	0.014	0.014	0.014	0.014	0.014	0
2023-06-28	0.014	0.014	0.014	0.014	0.014	0
2023-06-27	0.014	0.014	0.014	0.014	0.014	0
2023-06-26	0.014	0.014	0.014	0.014	0.014	20,000
2023-06-23	0.014	0.014	0.014	0.014	0.014	0
2023-06-21	0.014	0.014	0.014	0.014	0.014	0
2023-06-20	0.014	0.014	0.014	0.014	0.014	0
2023-06-19	0.014	0.014	0.014	0.014	0.014	120,000
2023-06-16	0.019	0.019	0.015	0.015	0.015	620,000
2023-06-15	0.015	0.015	0.015	0.015	0.015	0
2023-06-14	0.014	0.014	0.014	0.014	0.014	0
2023-06-13	0.014	0.014	0.014	0.014	0.014	0
2023-06-12	0.014	0.014	0.014	0.014	0.014	0
2023-06-09	0.014	0.014	0.014	0.014	0.014	0
2023-06-08	0.014	0.014	0.014	0.014	0.014	0
2023-06-07	0.013	0.013	0.013	0.013	0.013	40,000
2023-06-06	0.014	0.014	0.014	0.014	0.014	0
2023-06-05	0.014	0.014	0.014	0.014	0.014	0
2023-06-02	0.014	0.015	0.013	0.014	0.014	500,000
2023-06-01	0.014	0.014	0.014	0.014	0.014	0
2023-05-31	0.014	0.014	0.014	0.014	0.014	0
2023-05-30	0.015	0.015	0.013	0.014	0.014	120,000
2023-05-29	0.016	0.016	0.015	0.015	0.015	80,000
2023-05-25	0.016	0.016	0.016	0.016	0.016	0

← NewerPage 14 of 20 · 1,154 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.