Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.410 | 5.440 | 5.360 | 5.380 | 1.345 | 4,936,000 |
| 2024-02-08 | 5.390 | 5.450 | 5.370 | 5.420 | 1.355 | 9,216,000 |
| 2024-02-07 | 5.370 | 5.430 | 5.330 | 5.400 | 1.350 | 18,120,000 |
| 2024-02-06 | 5.390 | 5.440 | 5.250 | 5.380 | 1.345 | 25,208,000 |
| 2024-02-05 | 5.420 | 5.460 | 5.310 | 5.400 | 1.350 | 6,152,000 |
| 2024-02-02 | 5.390 | 5.460 | 5.360 | 5.420 | 1.355 | 8,552,000 |
| 2024-02-01 | 5.320 | 5.410 | 5.310 | 5.400 | 1.350 | 43,296,000 |
| 2024-01-31 | 5.370 | 5.380 | 5.220 | 5.320 | 1.330 | 22,272,000 |
| 2024-01-30 | 5.390 | 5.420 | 5.320 | 5.380 | 1.345 | 8,056,000 |
| 2024-01-29 | 5.410 | 5.450 | 5.330 | 5.400 | 1.350 | 7,704,000 |
| 2024-01-26 | 5.370 | 5.440 | 5.330 | 5.420 | 1.355 | 7,976,000 |
| 2024-01-25 | 5.400 | 5.430 | 5.330 | 5.380 | 1.345 | 20,240,000 |
| 2024-01-24 | 5.360 | 5.450 | 5.330 | 5.410 | 1.353 | 25,584,000 |
| 2024-01-23 | 5.420 | 5.460 | 5.320 | 5.370 | 1.343 | 8,864,000 |
| 2024-01-22 | 5.370 | 5.440 | 5.010 | 5.430 | 1.358 | 15,952,000 |
| 2024-01-19 | 5.390 | 5.460 | 5.210 | 5.380 | 1.345 | 52,352,520 |
| 2024-01-18 | 5.470 | 5.520 | 5.390 | 5.390 | 1.348 | 8,008,000 |
| 2024-01-17 | 5.430 | 5.500 | 5.420 | 5.480 | 1.370 | 7,720,000 |
| 2024-01-16 | 5.470 | 5.510 | 5.410 | 5.440 | 1.360 | 7,400,000 |
| 2024-01-15 | 5.480 | 5.540 | 5.410 | 5.470 | 1.368 | 7,328,000 |
| 2024-01-12 | 5.440 | 5.540 | 5.370 | 5.490 | 1.373 | 20,264,000 |
| 2024-01-11 | 5.480 | 5.580 | 5.430 | 5.430 | 1.358 | 9,296,000 |
| 2024-01-10 | 5.490 | 5.570 | 5.420 | 5.490 | 1.373 | 7,360,000 |
| 2024-01-09 | 5.460 | 5.540 | 5.400 | 5.500 | 1.375 | 9,520,000 |
| 2024-01-08 | 5.600 | 5.660 | 5.420 | 5.460 | 1.365 | 12,464,000 |
| 2024-01-05 | 5.560 | 5.630 | 5.520 | 5.610 | 1.403 | 7,456,000 |
| 2024-01-04 | 5.530 | 5.620 | 5.460 | 5.560 | 1.390 | 7,464,000 |
| 2024-01-03 | 5.600 | 5.640 | 5.480 | 5.540 | 1.385 | 7,344,000 |
| 2024-01-02 | 5.480 | 5.610 | 5.480 | 5.610 | 1.403 | 9,256,000 |
| 2023-12-29 | 5.410 | 5.550 | 5.400 | 5.480 | 1.370 | 7,784,000 |
| 2023-12-28 | 5.560 | 5.600 | 5.350 | 5.400 | 1.350 | 7,416,000 |
| 2023-12-27 | 5.480 | 5.580 | 5.370 | 5.560 | 1.390 | 7,720,000 |
| 2023-12-22 | 5.540 | 5.630 | 5.430 | 5.490 | 1.373 | 7,584,000 |
| 2023-12-21 | 5.520 | 5.550 | 5.450 | 5.540 | 1.385 | 7,872,000 |
| 2023-12-20 | 5.540 | 5.670 | 5.500 | 5.530 | 1.383 | 9,696,000 |
| 2023-12-19 | 5.440 | 5.570 | 5.320 | 5.550 | 1.388 | 8,296,000 |
| 2023-12-18 | 5.730 | 5.850 | 5.450 | 5.450 | 1.363 | 6,704,000 |
| 2023-12-15 | 5.460 | 5.730 | 5.460 | 5.730 | 1.433 | 17,992,000 |
| 2023-12-14 | 5.410 | 5.500 | 5.390 | 5.460 | 1.365 | 13,712,000 |
| 2023-12-13 | 5.510 | 5.510 | 5.380 | 5.410 | 1.353 | 25,256,000 |
| 2023-12-12 | 5.540 | 5.540 | 5.470 | 5.520 | 1.380 | 6,792,000 |
| 2023-12-11 | 5.480 | 5.560 | 5.450 | 5.550 | 1.388 | 8,456,000 |
| 2023-12-08 | 5.530 | 5.660 | 5.490 | 5.490 | 1.373 | 8,648,000 |
| 2023-12-07 | 5.480 | 5.570 | 5.320 | 5.540 | 1.385 | 8,056,000 |
| 2023-12-06 | 5.500 | 5.520 | 5.330 | 5.490 | 1.373 | 24,112,000 |
| 2023-12-05 | 5.450 | 5.510 | 5.310 | 5.510 | 1.378 | 9,176,000 |
| 2023-12-04 | 5.430 | 5.540 | 5.420 | 5.450 | 1.363 | 8,792,000 |
| 2023-12-01 | 5.520 | 5.530 | 5.360 | 5.430 | 1.358 | 9,000,000 |
| 2023-11-30 | 5.400 | 5.550 | 5.400 | 5.530 | 1.383 | 17,600,000 |
| 2023-11-29 | 5.520 | 5.550 | 5.380 | 5.410 | 1.353 | 11,360,000 |
| 2023-11-28 | 5.530 | 5.590 | 5.480 | 5.520 | 1.380 | 7,488,000 |
| 2023-11-27 | 5.500 | 5.690 | 5.440 | 5.540 | 1.385 | 7,688,000 |
| 2023-11-24 | 5.470 | 5.570 | 5.470 | 5.500 | 1.375 | 7,272,000 |
| 2023-11-23 | 5.530 | 5.620 | 5.450 | 5.480 | 1.370 | 8,560,000 |
| 2023-11-22 | 5.550 | 5.660 | 5.460 | 5.540 | 1.385 | 6,440,000 |
| 2023-11-21 | 5.550 | 5.610 | 5.440 | 5.560 | 1.390 | 6,792,000 |
| 2023-11-20 | 5.570 | 5.670 | 5.540 | 5.550 | 1.388 | 8,248,000 |
| 2023-11-17 | 5.570 | 5.640 | 5.500 | 5.580 | 1.395 | 7,520,000 |
| 2023-11-16 | 5.590 | 5.700 | 5.470 | 5.580 | 1.395 | 7,136,000 |
| 2023-11-15 | 5.670 | 5.690 | 5.540 | 5.600 | 1.400 | 6,728,000 |
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.