Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 16.310 | 16.720 | 15.870 | 16.420 | 4.105 | 12,912,960 |
| 2026-01-23 | 15.720 | 16.510 | 15.670 | 16.350 | 4.088 | 8,280,004 |
| 2026-01-22 | 16.360 | 16.730 | 15.600 | 15.740 | 3.935 | 15,320,008 |
| 2026-01-21 | 15.640 | 16.480 | 15.400 | 16.440 | 4.110 | 7,461,952 |
| 2026-01-20 | 15.460 | 15.760 | 15.160 | 15.670 | 3.918 | 7,736,000 |
| 2026-01-19 | 14.230 | 15.600 | 14.230 | 15.460 | 3.865 | 10,943,952 |
| 2026-01-16 | 13.380 | 14.230 | 13.370 | 14.230 | 3.558 | 5,802,000 |
| 2026-01-15 | 13.380 | 13.450 | 13.210 | 13.380 | 3.345 | 3,480,004 |
| 2026-01-14 | 13.340 | 13.530 | 13.210 | 13.380 | 3.345 | 6,912,004 |
| 2026-01-13 | 13.330 | 13.410 | 13.260 | 13.360 | 3.340 | 4,336,000 |
| 2026-01-12 | 13.320 | 13.480 | 13.230 | 13.350 | 3.338 | 8,520,000 |
| 2026-01-09 | 13.360 | 13.450 | 13.200 | 13.350 | 3.338 | 7,550,800 |
| 2026-01-08 | 13.270 | 13.430 | 13.130 | 13.380 | 3.345 | 4,992,000 |
| 2026-01-07 | 12.930 | 13.350 | 12.890 | 13.290 | 3.323 | 6,568,000 |
| 2026-01-06 | 13.280 | 13.400 | 12.800 | 12.950 | 3.238 | 7,432,000 |
| 2026-01-05 | 13.440 | 13.470 | 12.900 | 13.310 | 3.328 | 11,440,000 |
| 2026-01-02 | 13.410 | 13.530 | 13.200 | 13.440 | 3.360 | 6,056,000 |
| 2025-12-31 | 13.070 | 13.550 | 12.850 | 13.410 | 3.353 | 5,672,000 |
| 2025-12-30 | 12.670 | 13.560 | 12.590 | 13.090 | 3.273 | 7,984,000 |
| 2025-12-29 | 12.280 | 12.800 | 12.250 | 12.690 | 3.173 | 6,080,000 |
| 2025-12-24 | 12.320 | 12.440 | 12.180 | 12.320 | 3.080 | 3,648,000 |
| 2025-12-23 | 12.150 | 12.450 | 12.110 | 12.340 | 3.085 | 4,160,000 |
| 2025-12-22 | 12.180 | 12.290 | 12.010 | 12.170 | 3.043 | 4,392,000 |
| 2025-12-19 | 12.000 | 12.290 | 11.940 | 12.200 | 3.050 | 4,024,000 |
| 2025-12-18 | 11.960 | 12.300 | 11.800 | 12.030 | 3.008 | 3,486,676 |
| 2025-12-17 | 11.870 | 12.090 | 11.710 | 11.980 | 2.995 | 2,672,000 |
| 2025-12-16 | 11.860 | 12.060 | 11.660 | 11.890 | 2.973 | 4,097,908 |
| 2025-12-15 | 11.700 | 12.100 | 11.580 | 11.890 | 2.973 | 4,368,000 |
| 2025-12-12 | 11.620 | 11.740 | 11.510 | 11.720 | 2.930 | 3,552,000 |
| 2025-12-11 | 11.530 | 11.800 | 11.420 | 11.620 | 2.905 | 3,048,000 |
| 2025-12-10 | 11.440 | 11.580 | 11.400 | 11.530 | 2.883 | 3,648,000 |
| 2025-12-09 | 11.480 | 11.570 | 11.440 | 11.440 | 2.860 | 5,256,000 |
| 2025-12-08 | 11.520 | 11.590 | 11.440 | 11.500 | 2.875 | 5,608,000 |
| 2025-12-05 | 11.480 | 11.580 | 11.470 | 11.540 | 2.885 | 3,840,000 |
| 2025-12-04 | 11.650 | 11.750 | 11.460 | 11.510 | 2.878 | 7,648,000 |
| 2025-12-03 | 11.650 | 11.740 | 11.600 | 11.670 | 2.918 | 4,232,000 |
| 2025-12-02 | 11.620 | 11.740 | 11.570 | 11.690 | 2.923 | 3,904,000 |
| 2025-12-01 | 11.600 | 11.800 | 11.560 | 11.670 | 2.918 | 4,040,000 |
| 2025-11-28 | 11.620 | 11.830 | 11.520 | 11.650 | 2.913 | 5,000,000 |
| 2025-11-27 | 11.720 | 11.860 | 11.580 | 11.690 | 2.923 | 8,808,000 |
| 2025-11-26 | 11.800 | 11.850 | 11.630 | 11.720 | 2.930 | 3,944,004 |
| 2025-11-25 | 12.060 | 12.140 | 11.510 | 11.820 | 2.955 | 9,960,208 |
| 2025-11-24 | 11.780 | 12.100 | 11.510 | 12.060 | 3.015 | 5,616,000 |
| 2025-11-21 | 12.230 | 12.230 | 11.700 | 11.800 | 2.950 | 5,216,000 |
| 2025-11-20 | 12.360 | 12.470 | 12.180 | 12.250 | 3.063 | 4,560,000 |
| 2025-11-19 | 12.440 | 12.500 | 12.330 | 12.380 | 3.095 | 3,904,000 |
| 2025-11-18 | 12.500 | 12.590 | 12.250 | 12.440 | 3.110 | 6,336,000 |
| 2025-11-17 | 12.500 | 12.620 | 12.320 | 12.510 | 3.128 | 6,608,000 |
| 2025-11-14 | 12.430 | 12.590 | 12.280 | 12.530 | 3.133 | 8,096,000 |
| 2025-11-13 | 12.630 | 12.680 | 12.320 | 12.450 | 3.113 | 7,090,000 |
| 2025-11-12 | 12.600 | 12.650 | 12.300 | 12.650 | 3.163 | 6,432,000 |
| 2025-11-11 | 12.600 | 12.690 | 12.380 | 12.620 | 3.155 | 8,832,000 |
| 2025-11-10 | 12.340 | 12.690 | 12.250 | 12.600 | 3.150 | 11,728,000 |
| 2025-11-07 | 12.450 | 12.450 | 12.250 | 12.360 | 3.090 | 4,664,004 |
| 2025-11-06 | 12.560 | 12.700 | 12.210 | 12.470 | 3.118 | 11,512,004 |
| 2025-11-05 | 12.220 | 12.570 | 12.050 | 12.560 | 3.140 | 14,344,000 |
| 2025-11-04 | 12.250 | 12.340 | 12.130 | 12.240 | 3.060 | 5,312,000 |
| 2025-11-03 | 12.270 | 12.340 | 12.130 | 12.270 | 3.068 | 6,040,004 |
| 2025-10-31 | 12.360 | 12.500 | 12.150 | 12.290 | 3.073 | 5,832,000 |
| 2025-10-30 | 12.260 | 12.510 | 12.150 | 12.390 | 3.098 | 6,728,004 |
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.