Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 5.440 | 5.570 | 5.300 | 5.460 | 1.365 | 7,520,000 |
| 2023-08-16 | 5.280 | 5.480 | 5.260 | 5.450 | 1.363 | 7,608,000 |
| 2023-08-15 | 5.460 | 5.460 | 5.180 | 5.290 | 1.323 | 13,408,000 |
| 2023-08-14 | 5.520 | 5.520 | 5.300 | 5.470 | 1.368 | 8,888,000 |
| 2023-08-11 | 5.500 | 5.540 | 5.320 | 5.450 | 1.363 | 7,496,000 |
| 2023-08-10 | 5.450 | 5.680 | 5.420 | 5.470 | 1.368 | 9,376,000 |
| 2023-08-09 | 5.440 | 5.610 | 5.360 | 5.460 | 1.365 | 7,360,000 |
| 2023-08-08 | 5.380 | 5.450 | 5.200 | 5.450 | 1.363 | 8,320,000 |
| 2023-08-07 | 5.470 | 5.470 | 5.250 | 5.400 | 1.350 | 9,712,000 |
| 2023-08-04 | 5.580 | 5.580 | 5.250 | 5.480 | 1.370 | 7,616,000 |
| 2023-08-03 | 5.590 | 5.590 | 5.360 | 5.580 | 1.395 | 4,656,000 |
| 2023-08-02 | 5.650 | 5.710 | 5.430 | 5.600 | 1.400 | 7,560,000 |
| 2023-08-01 | 5.860 | 6.100 | 5.570 | 5.650 | 1.413 | 8,088,000 |
| 2023-07-31 | 5.950 | 6.060 | 5.780 | 5.870 | 1.468 | 55,768,000 |
| 2023-07-28 | 5.820 | 5.960 | 5.820 | 5.950 | 1.488 | 4,184,000 |
| 2023-07-27 | 5.920 | 5.930 | 5.730 | 5.830 | 1.458 | 7,000,000 |
| 2023-07-26 | 5.930 | 6.070 | 5.880 | 5.930 | 1.483 | 2,960,000 |
| 2023-07-25 | 6.310 | 6.390 | 5.940 | 5.940 | 1.485 | 5,264,000 |
| 2023-07-24 | 6.320 | 6.400 | 6.140 | 6.320 | 1.580 | 17,632,000 |
| 2023-07-21 | 6.250 | 6.440 | 6.110 | 6.330 | 1.583 | 4,536,000 |
| 2023-07-20 | 6.440 | 6.640 | 6.100 | 6.260 | 1.565 | 6,296,000 |
| 2023-07-19 | 6.120 | 6.490 | 6.100 | 6.440 | 1.610 | 5,112,000 |
| 2023-07-18 | 5.860 | 6.170 | 5.730 | 6.130 | 1.533 | 5,736,000 |
| 2023-07-14 | 5.890 | 5.940 | 5.750 | 5.860 | 1.465 | 5,192,000 |
| 2023-07-13 | 5.950 | 6.000 | 5.760 | 5.910 | 1.478 | 6,256,000 |
| 2023-07-12 | 6.180 | 6.190 | 5.850 | 5.960 | 1.490 | 5,078,000 |
| 2023-07-11 | 6.190 | 6.480 | 6.050 | 6.190 | 1.548 | 4,256,000 |
| 2023-07-10 | 6.770 | 6.770 | 5.850 | 6.200 | 1.550 | 10,256,000 |
| 2023-07-07 | 6.500 | 6.870 | 6.320 | 6.780 | 1.695 | 7,016,000 |
| 2023-07-06 | 6.160 | 6.500 | 6.050 | 6.500 | 1.625 | 9,392,000 |
| 2023-07-05 | 5.930 | 6.160 | 5.930 | 6.160 | 1.540 | 2,400,000 |
| 2023-07-04 | 5.830 | 5.970 | 5.620 | 5.930 | 1.483 | 11,792,000 |
| 2023-07-03 | 6.250 | 6.340 | 5.680 | 5.820 | 1.455 | 3,664,000 |
| 2023-06-30 | 5.640 | 6.300 | 5.620 | 6.210 | 1.553 | 7,312,000 |
| 2023-06-29 | 5.700 | 5.800 | 5.600 | 5.650 | 1.413 | 6,968,000 |
| 2023-06-28 | 5.630 | 5.730 | 5.570 | 5.710 | 1.428 | 9,784,000 |
| 2023-06-27 | 5.690 | 5.710 | 5.540 | 5.630 | 1.408 | 5,528,000 |
| 2023-06-26 | 5.630 | 5.720 | 5.530 | 5.660 | 1.415 | 2,944,000 |
| 2023-06-23 | 5.500 | 5.660 | 5.260 | 5.630 | 1.408 | 3,096,000 |
| 2023-06-21 | 5.840 | 5.840 | 5.380 | 5.510 | 1.378 | 4,208,000 |
| 2023-06-20 | 5.900 | 6.030 | 5.850 | 5.850 | 1.463 | 4,440,000 |
| 2023-06-19 | 5.610 | 5.960 | 5.610 | 5.900 | 1.475 | 8,632,000 |
| 2023-06-16 | 5.410 | 5.670 | 5.330 | 5.610 | 1.403 | 5,772,000 |
| 2023-06-15 | 5.640 | 5.720 | 5.370 | 5.420 | 1.355 | 2,408,000 |
| 2023-06-14 | 5.670 | 5.780 | 5.590 | 5.650 | 1.413 | 13,976,000 |
| 2023-06-13 | 5.500 | 5.760 | 5.490 | 5.670 | 1.418 | 6,952,000 |
| 2023-06-12 | 5.530 | 5.700 | 5.480 | 5.510 | 1.378 | 5,368,000 |
| 2023-06-09 | 5.180 | 5.610 | 5.150 | 5.530 | 1.383 | 7,856,000 |
| 2023-06-08 | 5.250 | 5.250 | 5.100 | 5.190 | 1.298 | 35,112,000 |
| 2023-06-07 | 5.260 | 5.300 | 5.200 | 5.260 | 1.315 | 1,040,000 |
| 2023-06-06 | 5.250 | 5.340 | 5.240 | 5.270 | 1.318 | 960,000 |
| 2023-06-05 | 5.250 | 5.370 | 5.140 | 5.260 | 1.315 | 14,560,000 |
| 2023-06-02 | 5.240 | 5.310 | 5.120 | 5.250 | 1.313 | 23,256,000 |
| 2023-06-01 | 5.330 | 5.350 | 5.180 | 5.240 | 1.310 | 20,288,000 |
| 2023-05-31 | 5.500 | 5.580 | 5.230 | 5.340 | 1.335 | 6,872,000 |
| 2023-05-30 | 5.400 | 5.560 | 5.340 | 5.500 | 1.375 | 2,968,000 |
| 2023-05-29 | 5.370 | 5.410 | 5.170 | 5.350 | 1.338 | 15,976,000 |
| 2023-05-25 | 5.590 | 5.750 | 5.330 | 5.380 | 1.345 | 9,680,000 |
| 2023-05-24 | 5.440 | 5.700 | 5.350 | 5.600 | 1.400 | 8,864,000 |
| 2023-05-23 | 5.340 | 5.460 | 5.260 | 5.450 | 1.363 | 71,136,000 |
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.