Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.340 | 5.390 | 5.330 | 5.330 | 1.333 | 6,584,000 |
| 2024-05-10 | 5.410 | 5.450 | 5.310 | 5.350 | 1.338 | 7,104,000 |
| 2024-05-09 | 5.370 | 5.410 | 5.370 | 5.410 | 1.353 | 10,608,000 |
| 2024-05-08 | 5.410 | 5.460 | 5.310 | 5.370 | 1.343 | 6,144,000 |
| 2024-05-07 | 5.400 | 5.440 | 5.370 | 5.420 | 1.355 | 6,040,000 |
| 2024-05-06 | 5.380 | 5.480 | 5.300 | 5.410 | 1.353 | 6,976,080 |
| 2024-05-03 | 5.490 | 5.560 | 5.390 | 5.390 | 1.348 | 5,970,028 |
| 2024-05-02 | 5.390 | 5.530 | 5.300 | 5.490 | 1.373 | 7,896,000 |
| 2024-04-30 | 5.390 | 5.420 | 5.320 | 5.400 | 1.350 | 9,432,000 |
| 2024-04-29 | 5.370 | 5.420 | 5.330 | 5.420 | 1.355 | 11,408,000 |
| 2024-04-26 | 5.370 | 5.440 | 5.320 | 5.370 | 1.343 | 35,472,000 |
| 2024-04-25 | 5.340 | 5.390 | 5.340 | 5.380 | 1.345 | 8,376,000 |
| 2024-04-24 | 5.290 | 5.380 | 5.270 | 5.350 | 1.338 | 6,448,000 |
| 2024-04-23 | 5.420 | 5.490 | 5.280 | 5.290 | 1.323 | 7,320,000 |
| 2024-04-22 | 5.330 | 5.450 | 5.300 | 5.450 | 1.363 | 14,248,000 |
| 2024-04-19 | 5.340 | 5.370 | 5.310 | 5.330 | 1.333 | 6,312,000 |
| 2024-04-18 | 5.420 | 5.450 | 5.280 | 5.360 | 1.340 | 7,136,000 |
| 2024-04-17 | 5.390 | 5.470 | 5.280 | 5.470 | 1.368 | 7,296,000 |
| 2024-04-16 | 5.410 | 5.420 | 5.320 | 5.390 | 1.348 | 6,304,000 |
| 2024-04-15 | 5.360 | 5.430 | 5.340 | 5.420 | 1.355 | 8,432,000 |
| 2024-04-12 | 5.440 | 5.470 | 5.390 | 5.390 | 1.348 | 9,344,000 |
| 2024-04-11 | 5.390 | 5.450 | 5.370 | 5.440 | 1.360 | 7,344,000 |
| 2024-04-10 | 5.300 | 5.390 | 5.290 | 5.390 | 1.348 | 9,680,000 |
| 2024-04-09 | 5.300 | 5.350 | 5.270 | 5.300 | 1.325 | 6,920,000 |
| 2024-04-08 | 5.270 | 5.330 | 5.260 | 5.300 | 1.325 | 6,656,000 |
| 2024-04-05 | 5.280 | 5.310 | 5.230 | 5.270 | 1.318 | 6,416,000 |
| 2024-04-03 | 5.300 | 5.330 | 5.260 | 5.280 | 1.320 | 6,488,000 |
| 2024-04-02 | 5.460 | 5.540 | 5.300 | 5.330 | 1.333 | 6,944,000 |
| 2024-03-28 | 5.340 | 5.460 | 5.330 | 5.460 | 1.365 | 17,032,000 |
| 2024-03-27 | 5.330 | 5.360 | 5.270 | 5.350 | 1.338 | 6,720,000 |
| 2024-03-26 | 5.280 | 5.350 | 5.220 | 5.340 | 1.335 | 6,152,000 |
| 2024-03-25 | 5.290 | 5.330 | 5.250 | 5.290 | 1.323 | 6,512,000 |
| 2024-03-22 | 5.360 | 5.390 | 5.260 | 5.300 | 1.325 | 7,024,000 |
| 2024-03-21 | 5.310 | 5.360 | 5.280 | 5.360 | 1.340 | 7,007,996 |
| 2024-03-20 | 5.310 | 5.360 | 5.290 | 5.310 | 1.328 | 9,888,000 |
| 2024-03-19 | 5.370 | 5.370 | 5.260 | 5.320 | 1.330 | 12,136,000 |
| 2024-03-18 | 5.370 | 5.430 | 5.280 | 5.390 | 1.348 | 6,464,000 |
| 2024-03-15 | 5.290 | 5.380 | 5.270 | 5.380 | 1.345 | 6,240,000 |
| 2024-03-14 | 5.360 | 5.380 | 5.300 | 5.300 | 1.325 | 6,344,000 |
| 2024-03-13 | 5.360 | 5.400 | 5.300 | 5.370 | 1.343 | 8,064,000 |
| 2024-03-12 | 5.360 | 5.390 | 5.290 | 5.390 | 1.348 | 6,176,000 |
| 2024-03-11 | 5.270 | 5.380 | 5.240 | 5.370 | 1.343 | 9,727,936 |
| 2024-03-08 | 5.290 | 5.320 | 5.250 | 5.300 | 1.325 | 6,448,000 |
| 2024-03-07 | 5.340 | 5.390 | 5.260 | 5.290 | 1.323 | 6,216,000 |
| 2024-03-06 | 5.250 | 5.340 | 5.230 | 5.340 | 1.335 | 6,304,000 |
| 2024-03-05 | 5.280 | 5.320 | 5.250 | 5.280 | 1.320 | 6,368,000 |
| 2024-03-04 | 5.320 | 5.370 | 5.260 | 5.310 | 1.328 | 6,167,984 |
| 2024-03-01 | 5.310 | 5.390 | 5.290 | 5.330 | 1.333 | 8,840,000 |
| 2024-02-29 | 5.260 | 5.380 | 5.190 | 5.320 | 1.330 | 7,952,000 |
| 2024-02-28 | 5.350 | 5.350 | 5.220 | 5.290 | 1.323 | 6,296,000 |
| 2024-02-27 | 5.350 | 5.370 | 5.280 | 5.360 | 1.340 | 30,994,792 |
| 2024-02-26 | 5.310 | 5.380 | 5.250 | 5.360 | 1.340 | 6,392,000 |
| 2024-02-23 | 5.270 | 5.410 | 5.210 | 5.320 | 1.330 | 8,427,992 |
| 2024-02-22 | 5.360 | 5.400 | 5.250 | 5.280 | 1.320 | 7,040,000 |
| 2024-02-21 | 5.390 | 5.420 | 5.320 | 5.370 | 1.343 | 6,138,736 |
| 2024-02-20 | 5.400 | 5.430 | 5.370 | 5.400 | 1.350 | 6,392,000 |
| 2024-02-19 | 5.390 | 5.440 | 5.330 | 5.400 | 1.350 | 7,744,000 |
| 2024-02-16 | 5.390 | 5.430 | 5.360 | 5.400 | 1.350 | 8,328,000 |
| 2024-02-15 | 5.380 | 5.440 | 5.360 | 5.400 | 1.350 | 7,616,000 |
| 2024-02-14 | 5.370 | 5.450 | 5.290 | 5.390 | 1.348 | 6,928,000 |
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.