Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 5.670 | 5.690 | 5.540 | 5.600 | 1.400 | 6,728,000 |
| 2023-11-14 | 5.720 | 5.850 | 5.610 | 5.680 | 1.420 | 6,952,000 |
| 2023-11-13 | 5.630 | 5.740 | 5.610 | 5.720 | 1.430 | 6,128,000 |
| 2023-11-10 | 5.600 | 5.660 | 5.520 | 5.640 | 1.410 | 5,640,000 |
| 2023-11-09 | 5.480 | 5.630 | 5.480 | 5.610 | 1.403 | 6,616,000 |
| 2023-11-08 | 5.510 | 5.720 | 5.430 | 5.490 | 1.373 | 8,320,000 |
| 2023-11-07 | 5.830 | 5.860 | 5.500 | 5.520 | 1.380 | 7,968,000 |
| 2023-11-06 | 5.670 | 5.890 | 5.670 | 5.840 | 1.460 | 7,536,000 |
| 2023-11-03 | 5.480 | 5.690 | 5.480 | 5.680 | 1.420 | 6,408,000 |
| 2023-11-02 | 5.500 | 5.550 | 5.360 | 5.480 | 1.370 | 8,168,000 |
| 2023-11-01 | 5.760 | 6.000 | 5.400 | 5.500 | 1.375 | 6,432,000 |
| 2023-10-31 | 5.600 | 5.770 | 5.600 | 5.770 | 1.443 | 6,830,400 |
| 2023-10-30 | 5.710 | 5.760 | 5.440 | 5.610 | 1.403 | 8,520,000 |
| 2023-10-27 | 5.440 | 5.940 | 5.440 | 5.710 | 1.428 | 7,712,000 |
| 2023-10-26 | 5.330 | 5.500 | 5.330 | 5.440 | 1.360 | 9,712,000 |
| 2023-10-25 | 5.370 | 5.500 | 5.340 | 5.340 | 1.335 | 7,456,000 |
| 2023-10-24 | 5.380 | 5.430 | 5.250 | 5.380 | 1.345 | 7,336,000 |
| 2023-10-20 | 5.370 | 5.470 | 5.330 | 5.400 | 1.350 | 6,824,000 |
| 2023-10-19 | 5.300 | 5.440 | 5.260 | 5.390 | 1.348 | 6,952,000 |
| 2023-10-18 | 5.480 | 5.500 | 5.270 | 5.310 | 1.328 | 6,637,304 |
| 2023-10-17 | 5.480 | 5.500 | 5.380 | 5.490 | 1.373 | 23,904,000 |
| 2023-10-16 | 5.550 | 5.550 | 5.410 | 5.490 | 1.373 | 6,176,000 |
| 2023-10-13 | 5.550 | 5.590 | 5.470 | 5.560 | 1.390 | 6,424,000 |
| 2023-10-12 | 5.510 | 5.650 | 5.510 | 5.560 | 1.390 | 6,840,000 |
| 2023-10-11 | 5.460 | 5.520 | 5.430 | 5.510 | 1.378 | 6,192,000 |
| 2023-10-10 | 5.760 | 5.780 | 5.470 | 5.470 | 1.368 | 7,808,000 |
| 2023-10-09 | 5.710 | 5.850 | 5.710 | 5.770 | 1.443 | 2,160,000 |
| 2023-10-06 | 5.520 | 5.720 | 5.520 | 5.710 | 1.428 | 6,272,000 |
| 2023-10-05 | 5.510 | 5.590 | 5.390 | 5.530 | 1.383 | 5,904,000 |
| 2023-10-04 | 5.840 | 5.840 | 5.450 | 5.520 | 1.380 | 5,880,000 |
| 2023-10-03 | 5.570 | 5.850 | 5.460 | 5.850 | 1.463 | 7,600,000 |
| 2023-09-29 | 5.670 | 6.090 | 5.360 | 5.570 | 1.393 | 7,304,000 |
| 2023-09-28 | 5.420 | 5.670 | 5.420 | 5.670 | 1.418 | 9,880,000 |
| 2023-09-27 | 5.390 | 5.490 | 5.310 | 5.420 | 1.355 | 23,528,000 |
| 2023-09-26 | 5.440 | 5.480 | 5.290 | 5.400 | 1.350 | 6,384,000 |
| 2023-09-25 | 5.710 | 5.710 | 5.450 | 5.450 | 1.363 | 7,328,000 |
| 2023-09-22 | 5.390 | 5.800 | 5.360 | 5.720 | 1.430 | 5,816,000 |
| 2023-09-21 | 5.460 | 5.470 | 5.330 | 5.400 | 1.350 | 7,512,000 |
| 2023-09-20 | 5.570 | 5.590 | 5.470 | 5.470 | 1.368 | 9,080,000 |
| 2023-09-19 | 5.650 | 5.650 | 5.470 | 5.580 | 1.395 | 7,544,000 |
| 2023-09-18 | 5.670 | 5.760 | 5.530 | 5.660 | 1.415 | 7,576,000 |
| 2023-09-15 | 5.720 | 5.830 | 5.560 | 5.680 | 1.420 | 7,384,000 |
| 2023-09-14 | 5.580 | 5.800 | 5.420 | 5.730 | 1.433 | 5,880,000 |
| 2023-09-13 | 5.790 | 5.790 | 5.480 | 5.580 | 1.395 | 7,264,000 |
| 2023-09-12 | 5.590 | 5.800 | 5.550 | 5.800 | 1.450 | 8,368,000 |
| 2023-09-11 | 5.570 | 5.660 | 5.530 | 5.590 | 1.398 | 6,016,000 |
| 2023-09-07 | 5.700 | 5.900 | 5.450 | 5.580 | 1.395 | 9,864,000 |
| 2023-09-06 | 5.530 | 5.750 | 5.500 | 5.700 | 1.425 | 6,248,000 |
| 2023-09-05 | 5.450 | 5.540 | 5.390 | 5.540 | 1.385 | 8,008,000 |
| 2023-09-04 | 5.410 | 5.560 | 5.350 | 5.460 | 1.365 | 4,472,000 |
| 2023-08-31 | 5.570 | 5.600 | 5.360 | 5.420 | 1.355 | 5,400,000 |
| 2023-08-30 | 5.600 | 5.730 | 5.400 | 5.580 | 1.395 | 4,712,000 |
| 2023-08-29 | 5.400 | 5.600 | 5.400 | 5.600 | 1.400 | 2,584,000 |
| 2023-08-28 | 5.400 | 5.650 | 5.360 | 5.400 | 1.350 | 4,720,000 |
| 2023-08-25 | 5.420 | 5.420 | 5.230 | 5.350 | 1.338 | 6,264,000 |
| 2023-08-24 | 5.360 | 5.460 | 5.270 | 5.430 | 1.358 | 7,112,000 |
| 2023-08-23 | 5.330 | 5.500 | 5.290 | 5.370 | 1.343 | 12,136,000 |
| 2023-08-22 | 5.110 | 5.350 | 4.890 | 5.350 | 1.338 | 2,312,000 |
| 2023-08-21 | 5.390 | 5.390 | 5.090 | 5.110 | 1.278 | 6,392,000 |
| 2023-08-18 | 5.450 | 5.460 | 5.360 | 5.400 | 1.350 | 7,600,000 |
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.