Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 7.350 | 7.350 | 6.500 | 6.690 | 1.673 | 9,423,992 |
| 2023-02-20 | 8.450 | 8.450 | 7.270 | 7.350 | 1.838 | 13,672,000 |
| 2023-02-17 | 8.690 | 8.780 | 8.450 | 8.450 | 2.113 | 5,208,000 |
| 2023-02-16 | 8.800 | 8.820 | 8.520 | 8.700 | 2.175 | 7,728,000 |
| 2023-02-15 | 8.790 | 8.820 | 8.720 | 8.800 | 2.200 | 4,872,000 |
| 2023-02-14 | 8.790 | 8.920 | 8.650 | 8.800 | 2.200 | 4,768,000 |
| 2023-02-13 | 8.830 | 8.830 | 8.720 | 8.800 | 2.200 | 4,968,000 |
| 2023-02-10 | 8.820 | 8.870 | 8.720 | 8.840 | 2.210 | 5,392,000 |
| 2023-02-09 | 8.800 | 8.910 | 8.720 | 8.820 | 2.205 | 5,168,000 |
| 2023-02-08 | 8.800 | 8.910 | 8.670 | 8.810 | 2.203 | 5,664,000 |
| 2023-02-07 | 8.930 | 8.970 | 8.750 | 8.800 | 2.200 | 5,016,000 |
| 2023-02-06 | 8.890 | 8.990 | 8.620 | 8.930 | 2.233 | 4,584,000 |
| 2023-02-03 | 8.890 | 9.040 | 8.780 | 8.890 | 2.223 | 11,616,000 |
| 2023-02-02 | 8.840 | 9.000 | 8.770 | 8.890 | 2.223 | 7,832,000 |
| 2023-02-01 | 8.840 | 9.080 | 8.670 | 8.850 | 2.213 | 10,576,000 |
| 2023-01-31 | 8.700 | 8.860 | 8.590 | 8.840 | 2.210 | 5,632,000 |
| 2023-01-30 | 9.200 | 9.200 | 8.210 | 8.710 | 2.178 | 11,648,004 |
| 2023-01-27 | 9.040 | 9.230 | 9.040 | 9.210 | 2.303 | 6,600,000 |
| 2023-01-26 | 8.900 | 9.220 | 8.900 | 9.040 | 2.260 | 7,624,000 |
| 2023-01-20 | 8.850 | 8.930 | 8.850 | 8.890 | 2.223 | 5,167,996 |
| 2023-01-19 | 8.930 | 8.980 | 8.790 | 8.820 | 2.205 | 4,727,996 |
| 2023-01-18 | 8.860 | 8.980 | 8.780 | 8.930 | 2.233 | 4,528,000 |
| 2023-01-17 | 8.950 | 9.030 | 8.780 | 8.860 | 2.215 | 4,792,000 |
| 2023-01-16 | 8.860 | 9.050 | 8.800 | 8.950 | 2.238 | 6,335,996 |
| 2023-01-13 | 8.810 | 8.860 | 8.730 | 8.860 | 2.215 | 5,232,000 |
| 2023-01-12 | 8.840 | 8.930 | 8.770 | 8.800 | 2.200 | 4,624,000 |
| 2023-01-11 | 8.840 | 8.940 | 8.770 | 8.840 | 2.210 | 6,016,000 |
| 2023-01-10 | 8.820 | 8.970 | 8.800 | 8.840 | 2.210 | 4,672,000 |
| 2023-01-09 | 8.940 | 9.000 | 8.810 | 8.820 | 2.205 | 6,704,000 |
| 2023-01-06 | 8.890 | 8.940 | 8.760 | 8.940 | 2.235 | 6,960,000 |
| 2023-01-05 | 8.950 | 9.060 | 8.830 | 8.900 | 2.225 | 4,736,000 |
| 2023-01-04 | 8.950 | 9.030 | 8.800 | 8.950 | 2.238 | 5,799,996 |
| 2023-01-03 | 8.860 | 9.050 | 8.790 | 8.950 | 2.238 | 7,199,996 |
| 2022-12-30 | 8.920 | 8.980 | 8.830 | 8.860 | 2.215 | 7,720,000 |
| 2022-12-29 | 8.970 | 8.990 | 8.870 | 8.920 | 2.230 | 6,736,000 |
| 2022-12-28 | 8.890 | 8.990 | 8.720 | 8.960 | 2.240 | 4,824,000 |
| 2022-12-23 | 8.880 | 8.890 | 8.740 | 8.890 | 2.223 | 3,760,000 |
| 2022-12-22 | 8.810 | 9.390 | 8.790 | 8.890 | 2.223 | 3,736,000 |
| 2022-12-21 | 8.880 | 8.930 | 8.740 | 8.810 | 2.203 | 10,648,000 |
| 2022-12-20 | 8.950 | 9.100 | 8.800 | 8.880 | 2.220 | 5,120,000 |
| 2022-12-19 | 8.970 | 8.980 | 8.820 | 8.960 | 2.240 | 7,152,000 |
| 2022-12-16 | 8.910 | 9.050 | 8.730 | 8.970 | 2.243 | 4,680,000 |
| 2022-12-15 | 8.860 | 9.080 | 8.840 | 8.920 | 2.230 | 4,560,000 |
| 2022-12-14 | 8.970 | 9.000 | 8.710 | 8.860 | 2.215 | 5,320,000 |
| 2022-12-13 | 8.840 | 9.020 | 8.830 | 8.970 | 2.243 | 25,584,000 |
| 2022-12-12 | 8.850 | 9.100 | 8.820 | 8.840 | 2.210 | 19,992,000 |
| 2022-12-09 | 8.990 | 9.240 | 8.710 | 8.850 | 2.213 | 5,184,008 |
| 2022-12-08 | 8.740 | 9.040 | 8.740 | 9.000 | 2.250 | 5,784,000 |
| 2022-12-07 | 8.710 | 8.880 | 8.630 | 8.740 | 2.185 | 5,995,996 |
| 2022-12-06 | 8.900 | 8.980 | 8.710 | 8.710 | 2.178 | 5,071,996 |
| 2022-12-05 | 8.800 | 8.940 | 8.700 | 8.900 | 2.225 | 8,906,616 |
| 2022-12-02 | 8.950 | 8.960 | 8.660 | 8.800 | 2.200 | 4,313,308 |
| 2022-12-01 | 8.990 | 9.050 | 8.880 | 8.940 | 2.235 | 4,504,000 |
| 2022-11-30 | 8.900 | 9.400 | 8.800 | 8.990 | 2.248 | 6,960,000 |
| 2022-11-29 | 8.790 | 9.050 | 8.740 | 8.900 | 2.225 | 5,512,000 |
| 2022-11-28 | 8.900 | 8.920 | 8.660 | 8.790 | 2.198 | 4,552,000 |
| 2022-11-25 | 8.880 | 8.950 | 8.800 | 8.910 | 2.228 | 4,671,996 |
| 2022-11-24 | 8.800 | 9.030 | 8.750 | 8.890 | 2.223 | 4,984,008 |
| 2022-11-23 | 8.900 | 8.930 | 8.800 | 8.800 | 2.200 | 4,624,000 |
| 2022-11-22 | 9.180 | 9.230 | 8.900 | 8.900 | 2.225 | 4,616,000 |
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.