Royal Catering Group Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.023	0.025	0.023	0.025	0.025	720,000
2026-07-28	0.024	0.025	0.022	0.025	0.025	400,000
2026-07-27	0.024	0.024	0.023	0.024	0.024	120,000
2026-07-24	0.024	0.025	0.022	0.025	0.025	780,000
2026-07-23	0.022	0.024	0.021	0.024	0.024	3,140,000
2026-07-22	0.025	0.025	0.025	0.025	0.025	20,000
2026-07-21	0.024	0.024	0.023	0.023	0.023	1,800,000
2026-07-20	0.025	0.025	0.024	0.025	0.025	620,000
2026-07-17	0.025	0.025	0.024	0.025	0.025	220,000
2026-07-16	0.023	0.024	0.023	0.024	0.024	60,000
2026-07-15	0.024	0.024	0.024	0.024	0.024	120,000
2026-07-14	0.023	0.024	0.022	0.024	0.024	1,880,000
2026-07-13	0.024	0.024	0.022	0.024	0.024	60,000
2026-07-10	0.024	0.024	0.022	0.024	0.024	60,000
2026-07-09	0.023	0.023	0.021	0.023	0.023	1,980,000
2026-07-08	0.023	0.024	0.023	0.024	0.024	180,000
2026-07-07	0.025	0.026	0.024	0.025	0.025	1,100,000
2026-07-06	0.026	0.026	0.024	0.025	0.025	1,920,000
2026-07-03	0.026	0.028	0.026	0.028	0.028	200,000
2026-07-02	0.028	0.028	0.028	0.028	0.028	0
2026-06-30	0.028	0.028	0.028	0.028	0.028	0
2026-06-29	0.028	0.028	0.026	0.028	0.028	280,000
2026-06-26	0.030	0.031	0.026	0.028	0.028	4,960,000
2026-06-25	0.028	0.030	0.028	0.030	0.030	140,000
2026-06-24	0.031	0.031	0.028	0.031	0.031	120,000
2026-06-23	0.030	0.030	0.030	0.030	0.030	0
2026-06-22	0.030	0.030	0.030	0.030	0.030	20,000
2026-06-18	0.030	0.030	0.030	0.030	0.030	500,000
2026-06-17	0.028	0.030	0.028	0.030	0.030	60,000
2026-06-16	0.031	0.031	0.028	0.028	0.028	240,000
2026-06-15	0.029	0.030	0.028	0.030	0.030	600,000
2026-06-12	0.029	0.029	0.027	0.029	0.029	100,000
2026-06-11	0.030	0.031	0.028	0.029	0.029	1,940,000
2026-06-10	0.030	0.031	0.028	0.029	0.029	1,940,000
2026-06-09	0.030	0.030	0.028	0.030	0.030	320,000
2026-06-08	0.031	0.031	0.028	0.030	0.030	1,060,000
2026-06-05	0.031	0.031	0.029	0.031	0.031	620,000
2026-06-04	0.030	0.031	0.029	0.031	0.031	720,000
2026-06-03	0.032	0.036	0.030	0.031	0.031	2,760,000
2026-06-02	0.030	0.032	0.030	0.032	0.032	1,260,000
2026-06-01	0.029	0.031	0.029	0.031	0.031	1,220,000
2026-05-29	0.032	0.034	0.030	0.032	0.032	2,560,000
2026-05-28	0.033	0.033	0.030	0.032	0.032	3,020,000
2026-05-27	0.032	0.033	0.030	0.033	0.033	760,000
2026-05-26	0.031	0.032	0.029	0.032	0.032	1,520,000
2026-05-22	0.033	0.033	0.030	0.032	0.032	2,000,000
2026-05-21	0.034	0.035	0.030	0.032	0.032	21,840,000
2026-05-20	0.037	0.038	0.034	0.038	0.038	4,020,000
2026-05-19	0.048	0.048	0.035	0.037	0.037	10,760,000
2026-05-18	0.048	0.048	0.040	0.043	0.043	6,300,000
2026-05-15	0.046	0.048	0.042	0.044	0.044	15,440,000
2026-05-14	0.043	0.053	0.040	0.041	0.041	17,760,000
2026-05-13	0.031	0.042	0.030	0.042	0.042	19,940,000
2026-05-12	0.029	0.034	0.028	0.029	0.029	11,540,000
2026-05-11	0.025	0.029	0.025	0.028	0.028	8,080,000
2026-05-08	0.027	0.027	0.024	0.025	0.025	1,620,000
2026-05-07	0.030	0.030	0.024	0.027	0.027	12,120,000
2026-05-06	0.023	0.027	0.023	0.027	0.027	5,200,000
2026-05-05	0.022	0.023	0.021	0.023	0.023	3,880,000
2026-05-04	0.020	0.022	0.020	0.022	0.022	1,700,000

← NewerPage 2 of 3 · 125 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.