Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 11.400 | 11.700 | 11.050 | 11.480 | 2.870 | 9,112,000 |
| 2026-04-27 | 11.460 | 11.960 | 10.920 | 11.390 | 2.848 | 7,840,000 |
| 2026-04-24 | 11.640 | 11.800 | 11.120 | 11.440 | 2.860 | 7,096,000 |
| 2026-04-23 | 11.730 | 12.190 | 11.340 | 11.650 | 2.913 | 4,160,000 |
| 2026-04-22 | 11.230 | 11.940 | 11.060 | 11.720 | 2.930 | 11,832,000 |
| 2026-04-21 | 11.640 | 11.900 | 11.000 | 11.240 | 2.810 | 6,312,000 |
| 2026-04-20 | 11.060 | 12.390 | 11.030 | 11.640 | 2.910 | 26,888,000 |
| 2026-04-17 | 11.450 | 11.580 | 10.710 | 11.040 | 2.760 | 6,408,000 |
| 2026-04-16 | 11.150 | 11.420 | 11.010 | 11.420 | 2.855 | 2,768,000 |
| 2026-04-15 | 11.830 | 11.860 | 11.100 | 11.130 | 2.783 | 11,992,000 |
| 2026-04-14 | 11.760 | 11.880 | 11.570 | 11.820 | 2.955 | 5,376,000 |
| 2026-04-13 | 12.190 | 12.500 | 11.290 | 11.760 | 2.940 | 9,856,000 |
| 2026-04-10 | 12.070 | 12.180 | 11.980 | 12.180 | 3.045 | 3,544,000 |
| 2026-04-09 | 12.070 | 12.300 | 11.920 | 12.090 | 3.023 | 5,184,000 |
| 2026-04-08 | 11.880 | 12.170 | 11.730 | 12.090 | 3.023 | 6,832,000 |
| 2026-04-02 | 12.100 | 12.150 | 11.660 | 11.860 | 2.965 | 3,096,000 |
| 2026-04-01 | 12.620 | 12.690 | 11.910 | 12.080 | 3.020 | 5,384,000 |
| 2026-03-31 | 12.980 | 13.130 | 12.510 | 12.640 | 3.160 | 4,936,000 |
| 2026-03-30 | 12.980 | 13.300 | 12.900 | 13.000 | 3.250 | 3,280,000 |
| 2026-03-27 | 12.910 | 13.100 | 12.740 | 13.010 | 3.253 | 3,456,000 |
| 2026-03-26 | 12.980 | 13.100 | 12.710 | 12.900 | 3.225 | 3,000,000 |
| 2026-03-25 | 12.910 | 13.450 | 12.870 | 12.970 | 3.243 | 5,304,000 |
| 2026-03-24 | 12.810 | 13.100 | 12.640 | 12.900 | 3.225 | 3,352,000 |
| 2026-03-23 | 13.890 | 13.890 | 12.580 | 12.800 | 3.200 | 5,184,000 |
| 2026-03-20 | 14.440 | 14.610 | 13.480 | 13.900 | 3.475 | 4,360,000 |
| 2026-03-19 | 14.430 | 14.490 | 14.150 | 14.430 | 3.608 | 4,128,000 |
| 2026-03-18 | 14.420 | 14.550 | 14.330 | 14.440 | 3.610 | 5,650,428 |
| 2026-03-17 | 14.850 | 15.200 | 14.310 | 14.430 | 3.608 | 7,328,000 |
| 2026-03-16 | 14.000 | 14.840 | 13.870 | 14.840 | 3.710 | 6,488,000 |
| 2026-03-13 | 13.860 | 14.100 | 13.620 | 13.990 | 3.498 | 3,536,000 |
| 2026-03-12 | 13.930 | 14.060 | 13.350 | 13.870 | 3.468 | 5,656,000 |
| 2026-03-11 | 13.360 | 14.600 | 13.360 | 13.920 | 3.480 | 8,666,000 |
| 2026-03-10 | 12.240 | 13.350 | 12.080 | 13.350 | 3.338 | 6,465,104 |
| 2026-03-09 | 12.240 | 12.500 | 11.770 | 12.250 | 3.063 | 5,226,600 |
| 2026-03-06 | 11.920 | 12.250 | 11.690 | 12.250 | 3.063 | 5,757,600 |
| 2026-03-05 | 12.210 | 12.580 | 11.600 | 11.900 | 2.975 | 10,512,000 |
| 2026-03-04 | 13.080 | 13.220 | 12.040 | 12.210 | 3.053 | 4,528,000 |
| 2026-03-03 | 13.480 | 13.500 | 12.440 | 12.910 | 3.228 | 4,712,000 |
| 2026-03-02 | 13.650 | 13.750 | 12.790 | 13.150 | 3.288 | 9,944,000 |
| 2026-02-27 | 13.780 | 13.860 | 13.460 | 13.680 | 3.420 | 11,573,620 |
| 2026-02-26 | 14.080 | 14.180 | 13.620 | 13.800 | 3.450 | 6,896,000 |
| 2026-02-25 | 14.980 | 15.290 | 13.910 | 14.090 | 3.523 | 11,112,000 |
| 2026-02-24 | 14.740 | 15.100 | 14.520 | 14.980 | 3.745 | 5,864,000 |
| 2026-02-23 | 14.500 | 14.790 | 14.390 | 14.760 | 3.690 | 4,248,000 |
| 2026-02-20 | 14.430 | 14.580 | 14.340 | 14.500 | 3.625 | 3,640,000 |
| 2026-02-16 | 14.630 | 14.650 | 14.390 | 14.430 | 3.608 | 1,224,000 |
| 2026-02-13 | 14.580 | 14.730 | 14.440 | 14.650 | 3.663 | 4,712,000 |
| 2026-02-12 | 14.660 | 14.850 | 14.410 | 14.580 | 3.645 | 3,720,000 |
| 2026-02-11 | 14.650 | 15.160 | 14.290 | 14.680 | 3.670 | 5,832,000 |
| 2026-02-10 | 14.840 | 14.840 | 14.100 | 14.670 | 3.668 | 11,520,000 |
| 2026-02-09 | 17.600 | 17.600 | 14.680 | 14.810 | 3.703 | 32,472,000 |
| 2026-02-06 | 15.780 | 18.340 | 15.380 | 17.520 | 4.380 | 50,044,000 |
| 2026-02-05 | 15.120 | 16.250 | 14.700 | 15.780 | 3.945 | 16,880,000 |
| 2026-02-04 | 14.900 | 15.410 | 14.810 | 15.140 | 3.785 | 3,520,008 |
| 2026-02-03 | 15.080 | 15.280 | 14.610 | 14.930 | 3.733 | 13,576,008 |
| 2026-02-02 | 15.560 | 15.560 | 14.510 | 15.110 | 3.778 | 19,136,000 |
| 2026-01-30 | 15.520 | 15.990 | 15.090 | 15.630 | 3.908 | 11,440,008 |
| 2026-01-29 | 14.840 | 15.600 | 14.370 | 15.520 | 3.880 | 7,168,000 |
| 2026-01-28 | 14.860 | 15.230 | 14.100 | 14.860 | 3.715 | 11,312,000 |
| 2026-01-27 | 16.400 | 16.530 | 14.640 | 14.880 | 3.720 | 10,424,000 |
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.