Realord Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.200	12.350	12.120	12.280	3.070	5,656,000
2025-10-27	12.140	12.280	12.110	12.200	3.050	4,296,000
2025-10-24	12.250	12.390	12.060	12.160	3.040	7,920,000
2025-10-23	12.090	12.280	12.020	12.250	3.063	9,032,000
2025-10-22	12.000	12.100	11.870	12.090	3.023	5,800,000
2025-10-21	11.780	12.130	11.660	12.030	3.008	4,360,000
2025-10-20	11.880	12.090	11.550	11.800	2.950	8,078,000
2025-10-17	11.870	12.020	11.700	11.880	2.970	5,130,872
2025-10-16	12.120	12.190	11.700	11.870	2.968	11,200,000
2025-10-15	12.100	12.260	12.080	12.120	3.030	7,784,000
2025-10-14	12.290	12.440	12.110	12.130	3.033	8,440,000
2025-10-13	12.090	12.300	12.000	12.290	3.073	6,600,000
2025-10-10	12.290	12.430	12.030	12.070	3.018	7,784,000
2025-10-09	12.350	12.460	11.950	12.290	3.073	11,592,000
2025-10-08	12.310	12.420	12.130	12.350	3.088	6,848,000
2025-10-06	12.280	12.470	12.130	12.310	3.078	4,816,000
2025-10-03	12.140	12.400	12.030	12.280	3.070	5,192,000
2025-10-02	12.080	12.330	11.930	12.140	3.035	4,160,684
2025-09-30	12.180	12.350	12.010	12.080	3.020	5,016,000
2025-09-29	12.020	12.320	11.960	12.210	3.053	8,640,000
2025-09-26	12.170	12.380	12.010	12.020	3.005	8,936,000
2025-09-25	12.310	12.340	12.050	12.190	3.048	6,024,000
2025-09-24	12.360	12.440	12.010	12.330	3.083	10,248,000
2025-09-23	12.380	12.490	12.060	12.380	3.095	11,032,000
2025-09-22	12.050	12.500	11.850	12.400	3.100	22,610,000
2025-09-19	12.480	12.640	11.870	12.050	3.013	13,504,000
2025-09-18	12.510	12.580	12.200	12.500	3.125	4,011,200
2025-09-17	12.260	12.800	12.070	12.510	3.128	14,296,000
2025-09-16	12.200	12.460	12.080	12.300	3.075	9,816,000
2025-09-15	12.140	12.330	12.000	12.240	3.060	4,752,000
2025-09-12	12.080	12.490	12.000	12.160	3.040	5,024,000
2025-09-11	11.920	12.110	11.810	12.100	3.025	7,946,560
2025-09-10	12.040	12.050	11.810	11.920	2.980	11,752,000
2025-09-09	12.220	12.480	12.020	12.040	3.010	4,456,000
2025-09-08	12.240	12.500	12.030	12.240	3.060	12,722,000
2025-09-05	12.060	12.560	11.980	12.230	3.058	9,760,000
2025-09-04	12.140	12.300	11.930	12.090	3.023	4,608,000
2025-09-03	11.850	12.350	11.810	12.140	3.035	8,632,000
2025-09-02	11.770	11.990	11.670	11.850	2.963	4,264,000
2025-09-01	11.780	12.070	11.540	11.770	2.943	6,560,000
2025-08-29	11.850	11.890	11.610	11.780	2.945	5,696,000
2025-08-28	11.780	12.000	11.700	11.850	2.963	6,008,000
2025-08-27	12.030	12.130	11.500	11.780	2.945	13,664,000
2025-08-26	12.140	12.200	11.740	12.050	3.013	21,197,500
2025-08-25	12.020	12.350	11.670	12.160	3.040	12,792,000
2025-08-22	11.360	12.230	11.280	12.020	3.005	13,936,456
2025-08-21	11.280	11.480	11.190	11.380	2.845	12,944,000
2025-08-20	11.260	11.630	11.020	11.300	2.825	17,136,000
2025-08-19	12.310	12.310	11.190	11.310	2.828	16,840,000
2025-08-18	12.240	12.450	11.940	12.310	3.078	16,176,040
2025-08-15	12.400	12.620	11.870	12.230	3.058	14,312,000
2025-08-14	11.620	12.480	11.540	12.400	3.100	17,768,000
2025-08-13	12.160	12.950	11.470	11.640	2.910	42,092,920
2025-08-12	11.390	12.210	11.100	12.160	3.040	29,164,000
2025-08-11	10.800	11.650	10.690	11.390	2.848	20,720,000
2025-08-08	10.000	10.900	9.990	10.800	2.700	29,573,000
2025-08-07	8.840	10.500	8.840	10.060	2.515	40,578,000
2025-08-06	8.460	9.020	8.450	8.850	2.213	17,888,000
2025-08-05	8.500	8.560	8.390	8.460	2.115	8,492,896
2025-08-04	8.480	8.520	8.440	8.500	2.125	3,176,000

← NewerPage 5 of 21 · 1,232 trading daysOlder →

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.