Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.270 | 5.360 | 5.220 | 5.320 | 1.330 | 6,584,000 |
| 2024-08-07 | 5.240 | 5.290 | 5.200 | 5.260 | 1.315 | 6,216,000 |
| 2024-08-06 | 5.210 | 5.300 | 5.180 | 5.240 | 1.310 | 6,440,000 |
| 2024-08-05 | 5.250 | 5.320 | 5.150 | 5.220 | 1.305 | 6,536,000 |
| 2024-08-02 | 5.290 | 5.340 | 5.240 | 5.260 | 1.315 | 6,664,000 |
| 2024-08-01 | 5.350 | 5.380 | 5.250 | 5.310 | 1.328 | 5,456,000 |
| 2024-07-31 | 5.270 | 5.350 | 5.220 | 5.350 | 1.338 | 6,320,000 |
| 2024-07-30 | 5.280 | 5.360 | 5.200 | 5.290 | 1.323 | 8,020,000 |
| 2024-07-29 | 5.220 | 5.300 | 5.220 | 5.280 | 1.320 | 3,568,000 |
| 2024-07-26 | 5.200 | 5.240 | 5.150 | 5.220 | 1.305 | 6,016,000 |
| 2024-07-25 | 5.260 | 5.300 | 5.180 | 5.210 | 1.303 | 3,528,000 |
| 2024-07-24 | 5.250 | 5.300 | 5.200 | 5.240 | 1.310 | 6,080,000 |
| 2024-07-23 | 5.300 | 5.330 | 5.240 | 5.250 | 1.313 | 4,352,000 |
| 2024-07-22 | 5.320 | 5.380 | 5.240 | 5.280 | 1.320 | 3,408,000 |
| 2024-07-19 | 5.290 | 5.310 | 5.240 | 5.300 | 1.325 | 3,024,000 |
| 2024-07-18 | 5.360 | 5.440 | 5.250 | 5.270 | 1.318 | 3,576,000 |
| 2024-07-17 | 5.300 | 5.340 | 5.260 | 5.340 | 1.335 | 3,688,000 |
| 2024-07-16 | 5.250 | 5.300 | 5.200 | 5.280 | 1.320 | 5,392,000 |
| 2024-07-15 | 5.340 | 5.370 | 5.230 | 5.230 | 1.308 | 2,864,000 |
| 2024-07-12 | 5.240 | 5.370 | 5.240 | 5.320 | 1.330 | 3,312,000 |
| 2024-07-11 | 5.200 | 5.260 | 5.140 | 5.250 | 1.313 | 3,160,000 |
| 2024-07-10 | 5.140 | 5.220 | 5.030 | 5.170 | 1.293 | 4,167,140 |
| 2024-07-09 | 5.400 | 5.410 | 5.140 | 5.150 | 1.288 | 4,144,000 |
| 2024-07-08 | 5.190 | 5.450 | 5.150 | 5.450 | 1.363 | 6,216,000 |
| 2024-07-05 | 5.250 | 5.280 | 5.200 | 5.200 | 1.300 | 3,712,000 |
| 2024-07-04 | 5.320 | 5.360 | 5.240 | 5.250 | 1.313 | 3,568,000 |
| 2024-07-03 | 5.280 | 5.340 | 5.270 | 5.330 | 1.333 | 4,200,000 |
| 2024-07-02 | 5.380 | 5.390 | 5.280 | 5.280 | 1.320 | 5,464,000 |
| 2024-06-28 | 5.330 | 5.380 | 5.320 | 5.380 | 1.345 | 8,432,000 |
| 2024-06-27 | 5.340 | 5.360 | 5.300 | 5.340 | 1.335 | 4,832,000 |
| 2024-06-26 | 5.360 | 5.390 | 5.310 | 5.350 | 1.338 | 7,592,000 |
| 2024-06-25 | 5.370 | 5.390 | 5.300 | 5.390 | 1.348 | 4,880,000 |
| 2024-06-24 | 5.310 | 5.370 | 5.250 | 5.370 | 1.343 | 4,832,000 |
| 2024-06-21 | 5.330 | 5.380 | 5.300 | 5.320 | 1.330 | 9,608,000 |
| 2024-06-20 | 5.460 | 5.480 | 5.320 | 5.340 | 1.335 | 4,760,000 |
| 2024-06-19 | 5.450 | 5.510 | 5.380 | 5.490 | 1.373 | 5,480,000 |
| 2024-06-18 | 5.350 | 5.500 | 5.350 | 5.450 | 1.363 | 5,432,000 |
| 2024-06-17 | 5.330 | 5.370 | 5.300 | 5.350 | 1.338 | 10,008,000 |
| 2024-06-14 | 5.290 | 5.350 | 5.290 | 5.330 | 1.333 | 4,808,000 |
| 2024-06-13 | 5.240 | 5.300 | 5.200 | 5.290 | 1.323 | 7,568,000 |
| 2024-06-12 | 5.250 | 5.280 | 5.240 | 5.250 | 1.313 | 3,648,000 |
| 2024-06-11 | 5.270 | 5.310 | 5.240 | 5.260 | 1.315 | 4,328,000 |
| 2024-06-07 | 5.230 | 5.280 | 5.230 | 5.280 | 1.320 | 5,296,000 |
| 2024-06-06 | 5.270 | 5.290 | 5.230 | 5.240 | 1.310 | 2,816,000 |
| 2024-06-05 | 5.260 | 5.320 | 5.260 | 5.280 | 1.320 | 5,152,000 |
| 2024-06-04 | 5.290 | 5.330 | 5.270 | 5.270 | 1.318 | 5,560,000 |
| 2024-06-03 | 5.270 | 5.320 | 5.250 | 5.300 | 1.325 | 6,432,000 |
| 2024-05-31 | 5.310 | 5.320 | 5.270 | 5.280 | 1.320 | 7,382,560 |
| 2024-05-30 | 5.330 | 5.360 | 5.270 | 5.320 | 1.330 | 6,304,000 |
| 2024-05-29 | 5.350 | 5.400 | 5.330 | 5.330 | 1.333 | 6,144,000 |
| 2024-05-28 | 5.350 | 5.360 | 5.320 | 5.350 | 1.338 | 6,344,000 |
| 2024-05-27 | 5.340 | 5.360 | 5.300 | 5.360 | 1.340 | 8,168,000 |
| 2024-05-24 | 5.340 | 5.360 | 5.300 | 5.350 | 1.338 | 6,120,000 |
| 2024-05-23 | 5.310 | 5.360 | 5.290 | 5.350 | 1.338 | 6,212,500 |
| 2024-05-22 | 5.320 | 5.350 | 5.280 | 5.310 | 1.328 | 7,000,000 |
| 2024-05-21 | 5.310 | 5.340 | 5.280 | 5.320 | 1.330 | 6,592,000 |
| 2024-05-20 | 5.380 | 5.410 | 5.310 | 5.320 | 1.330 | 6,552,000 |
| 2024-05-17 | 5.350 | 5.410 | 5.350 | 5.390 | 1.348 | 5,960,000 |
| 2024-05-16 | 5.380 | 5.400 | 5.310 | 5.360 | 1.340 | 6,256,000 |
| 2024-05-14 | 5.330 | 5.390 | 5.320 | 5.380 | 1.345 | 6,136,000 |
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.