Royal Catering Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.028	0.028	0.028	0.028	0.028	0
2022-06-01	0.028	0.028	0.028	0.028	0.028	0
2022-05-31	0.028	0.028	0.028	0.028	0.028	0
2022-05-30	0.028	0.028	0.028	0.028	0.028	0
2022-05-27	0.028	0.028	0.028	0.028	0.028	200,000
2022-05-26	0.028	0.028	0.028	0.028	0.028	80,000
2022-05-25	0.027	0.028	0.026	0.028	0.028	180,000
2022-05-24	0.034	0.034	0.034	0.034	0.034	0
2022-05-23	0.034	0.034	0.034	0.034	0.034	0
2022-05-20	0.034	0.034	0.034	0.034	0.034	960,000
2022-05-19	0.030	0.030	0.030	0.030	0.030	240,000
2022-05-18	0.026	0.026	0.026	0.026	0.026	0
2022-05-17	0.026	0.026	0.026	0.026	0.026	0
2022-05-16	0.026	0.026	0.026	0.026	0.026	0
2022-05-13	0.026	0.026	0.026	0.026	0.026	0
2022-05-12	0.026	0.026	0.026	0.026	0.026	0
2022-05-11	0.026	0.026	0.026	0.026	0.026	80,000
2022-05-10	0.027	0.027	0.027	0.027	0.027	0
2022-05-06	0.027	0.027	0.027	0.027	0.027	0
2022-05-05	0.027	0.027	0.027	0.027	0.027	0
2022-05-04	0.027	0.027	0.027	0.027	0.027	0
2022-05-03	0.023	0.027	0.023	0.027	0.027	160,000
2022-04-29	0.027	0.027	0.027	0.027	0.027	0
2022-04-28	0.027	0.027	0.027	0.027	0.027	0
2022-04-27	0.027	0.027	0.022	0.027	0.027	700,000
2022-04-26	0.024	0.024	0.024	0.024	0.024	100,000
2022-04-25	0.025	0.025	0.025	0.025	0.025	0
2022-04-22	0.025	0.025	0.025	0.025	0.025	0
2022-04-21	0.025	0.025	0.025	0.025	0.025	40,000
2022-04-20	0.025	0.025	0.025	0.025	0.025	0
2022-04-19	0.026	0.026	0.025	0.025	0.025	200,000
2022-04-14	0.025	0.025	0.025	0.025	0.025	140,000
2022-04-13	0.029	0.029	0.025	0.026	0.026	1,740,000
2022-04-12	0.028	0.035	0.028	0.029	0.029	2,140,000
2022-04-11	0.031	0.038	0.030	0.032	0.032	7,760,000
2022-04-08	0.028	0.028	0.028	0.028	0.028	0
2022-04-07	0.028	0.028	0.028	0.028	0.028	0
2022-04-06	0.028	0.028	0.026	0.028	0.028	1,460,000
2022-04-04	0.027	0.027	0.027	0.027	0.027	0
2022-04-01	0.027	0.027	0.027	0.027	0.027	0
2022-03-24	0.027	0.027	0.027	0.027	0.027	260,000
2022-03-23	0.028	0.028	0.028	0.028	0.028	360,000
2022-03-22	0.028	0.033	0.028	0.028	0.028	580,000
2022-03-21	0.028	0.028	0.028	0.028	0.028	40,000
2022-03-18	0.028	0.030	0.027	0.028	0.028	480,000
2022-03-17	0.031	0.053	0.027	0.031	0.031	4,040,000
2022-03-15	0.026	0.028	0.025	0.028	0.028	1,100,000
2022-03-11	0.028	0.028	0.028	0.028	0.028	800,000
2022-03-10	0.028	0.028	0.028	0.028	0.028	129,500,000
2022-03-08	0.024	0.024	0.024	0.024	0.024	20,000
2022-03-07	0.027	0.027	0.024	0.024	0.024	280,000
2022-03-02	0.028	0.028	0.028	0.028	0.028	120,000
2022-02-11	0.029	0.030	0.029	0.030	0.030	60,000
2022-02-04	0.034	0.034	0.034	0.034	0.034	40,000
2022-01-31	0.030	0.039	0.030	0.034	0.034	540,000
2022-01-28	0.029	0.029	0.026	0.026	0.026	520,000
2022-01-13	0.030	0.031	0.026	0.031	0.031	2,020,000
2022-01-12	0.036	0.036	0.036	0.036	0.036	320,000
2022-01-07	0.027	0.030	0.026	0.030	0.030	560,000
2022-01-06	0.034	0.034	0.033	0.033	0.033	300,000

← NewerPage 19 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.