Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 9.070 | 9.200 | 9.000 | 9.180 | 2.295 | 4,768,000 |
| 2022-11-18 | 9.230 | 9.230 | 9.020 | 9.080 | 2.270 | 5,719,996 |
| 2022-11-17 | 9.320 | 9.330 | 9.160 | 9.200 | 2.300 | 3,248,000 |
| 2022-11-16 | 9.300 | 9.330 | 9.230 | 9.320 | 2.330 | 2,232,000 |
| 2022-11-15 | 9.290 | 9.350 | 9.140 | 9.300 | 2.325 | 2,491,992 |
| 2022-11-14 | 9.280 | 9.380 | 9.180 | 9.310 | 2.328 | 5,015,996 |
| 2022-11-11 | 9.250 | 9.370 | 9.200 | 9.280 | 2.320 | 2,656,000 |
| 2022-11-10 | 9.290 | 9.290 | 9.170 | 9.240 | 2.310 | 6,760,000 |
| 2022-11-09 | 9.280 | 9.380 | 9.200 | 9.300 | 2.325 | 6,440,000 |
| 2022-11-08 | 9.230 | 9.280 | 9.160 | 9.280 | 2.320 | 3,456,000 |
| 2022-11-07 | 9.240 | 9.310 | 9.180 | 9.240 | 2.310 | 2,296,000 |
| 2022-11-04 | 9.200 | 9.390 | 9.180 | 9.250 | 2.313 | 3,080,000 |
| 2022-11-03 | 9.370 | 9.420 | 9.200 | 9.200 | 2.300 | 2,224,000 |
| 2022-11-02 | 9.240 | 9.480 | 9.120 | 9.380 | 2.345 | 3,592,000 |
| 2022-11-01 | 9.210 | 9.480 | 9.210 | 9.250 | 2.313 | 4,224,000 |
| 2022-10-31 | 9.180 | 9.440 | 9.100 | 9.210 | 2.303 | 2,912,000 |
| 2022-10-28 | 9.390 | 9.430 | 9.180 | 9.180 | 2.295 | 2,368,000 |
| 2022-10-27 | 9.330 | 9.650 | 9.310 | 9.390 | 2.348 | 2,656,000 |
| 2022-10-26 | 9.330 | 9.490 | 9.290 | 9.330 | 2.333 | 2,832,000 |
| 2022-10-25 | 9.330 | 9.530 | 9.230 | 9.340 | 2.335 | 2,536,000 |
| 2022-10-24 | 9.410 | 9.410 | 9.130 | 9.340 | 2.335 | 4,768,000 |
| 2022-10-21 | 9.480 | 9.610 | 9.400 | 9.400 | 2.350 | 2,224,000 |
| 2022-10-20 | 9.300 | 9.590 | 9.010 | 9.480 | 2.370 | 2,888,000 |
| 2022-10-19 | 9.550 | 9.710 | 9.300 | 9.300 | 2.325 | 2,376,000 |
| 2022-10-18 | 9.470 | 9.670 | 9.470 | 9.550 | 2.388 | 3,312,000 |
| 2022-10-17 | 9.450 | 9.570 | 9.330 | 9.470 | 2.368 | 3,334,800 |
| 2022-10-14 | 9.340 | 9.740 | 9.340 | 9.460 | 2.365 | 5,168,000 |
| 2022-10-13 | 9.320 | 9.390 | 9.260 | 9.340 | 2.335 | 6,040,000 |
| 2022-10-12 | 9.240 | 9.630 | 9.000 | 9.330 | 2.333 | 5,632,000 |
| 2022-10-11 | 9.340 | 9.400 | 9.180 | 9.240 | 2.310 | 2,632,000 |
| 2022-10-10 | 9.440 | 9.440 | 9.150 | 9.380 | 2.345 | 3,728,000 |
| 2022-10-07 | 9.640 | 9.640 | 9.350 | 9.450 | 2.363 | 2,272,000 |
| 2022-10-06 | 10.160 | 10.200 | 9.580 | 9.650 | 2.413 | 1,888,000 |
| 2022-10-05 | 9.780 | 10.500 | 9.780 | 10.160 | 2.540 | 11,872,000 |
| 2022-10-03 | 9.420 | 9.990 | 9.420 | 9.780 | 2.445 | 4,784,000 |
| 2022-09-30 | 9.400 | 9.630 | 9.270 | 9.420 | 2.355 | 4,392,000 |
| 2022-09-29 | 9.460 | 9.610 | 9.350 | 9.400 | 2.350 | 2,208,000 |
| 2022-09-28 | 9.620 | 9.700 | 9.400 | 9.430 | 2.358 | 2,208,000 |
| 2022-09-27 | 9.510 | 9.750 | 9.400 | 9.630 | 2.408 | 2,322,000 |
| 2022-09-26 | 9.530 | 9.840 | 9.480 | 9.510 | 2.378 | 7,552,000 |
| 2022-09-23 | 9.520 | 9.680 | 9.450 | 9.520 | 2.380 | 3,104,000 |
| 2022-09-22 | 9.600 | 9.610 | 9.330 | 9.530 | 2.383 | 5,264,000 |
| 2022-09-21 | 9.690 | 9.720 | 9.490 | 9.610 | 2.403 | 2,024,000 |
| 2022-09-20 | 9.690 | 9.830 | 9.180 | 9.680 | 2.420 | 7,896,000 |
| 2022-09-19 | 9.720 | 9.950 | 9.580 | 9.700 | 2.425 | 5,984,000 |
| 2022-09-16 | 9.590 | 9.720 | 9.160 | 9.720 | 2.430 | 3,248,000 |
| 2022-09-15 | 9.970 | 10.120 | 9.440 | 9.590 | 2.398 | 2,600,000 |
| 2022-09-14 | 10.020 | 10.100 | 9.910 | 9.970 | 2.493 | 3,160,000 |
| 2022-09-13 | 9.880 | 10.280 | 9.870 | 10.020 | 2.505 | 6,680,128 |
| 2022-09-09 | 9.280 | 9.970 | 9.280 | 9.880 | 2.470 | 4,440,000 |
| 2022-09-08 | 9.100 | 9.500 | 8.970 | 9.270 | 2.318 | 5,536,000 |
| 2022-09-07 | 9.400 | 9.400 | 9.040 | 9.060 | 2.265 | 2,312,000 |
| 2022-09-06 | 9.490 | 9.530 | 9.130 | 9.400 | 2.350 | 2,824,000 |
| 2022-09-05 | 9.670 | 9.700 | 9.360 | 9.500 | 2.375 | 4,696,000 |
| 2022-09-02 | 9.880 | 9.880 | 9.660 | 9.660 | 2.415 | 2,984,000 |
| 2022-09-01 | 9.880 | 9.880 | 9.780 | 9.870 | 2.468 | 2,168,000 |
| 2022-08-31 | 9.860 | 10.000 | 9.750 | 9.880 | 2.470 | 3,544,000 |
| 2022-08-30 | 9.980 | 10.260 | 9.720 | 9.860 | 2.465 | 5,384,000 |
| 2022-08-29 | 9.990 | 10.060 | 9.890 | 9.980 | 2.495 | 2,096,000 |
| 2022-08-26 | 9.930 | 10.060 | 9.880 | 9.980 | 2.495 | 4,920,000 |
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.