Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 8.440 | 8.510 | 8.410 | 8.480 | 2.120 | 3,184,000 |
| 2025-07-31 | 8.460 | 8.500 | 8.390 | 8.440 | 2.110 | 6,176,000 |
| 2025-07-30 | 8.410 | 8.630 | 8.340 | 8.500 | 2.125 | 7,752,000 |
| 2025-07-29 | 8.480 | 8.570 | 8.200 | 8.410 | 2.103 | 7,449,308 |
| 2025-07-28 | 8.400 | 8.500 | 8.300 | 8.480 | 2.120 | 5,450,688 |
| 2025-07-25 | 8.470 | 8.610 | 8.140 | 8.430 | 2.108 | 12,608,000 |
| 2025-07-24 | 9.080 | 9.320 | 8.540 | 8.630 | 2.158 | 10,736,000 |
| 2025-07-23 | 9.620 | 9.620 | 9.010 | 9.080 | 2.270 | 9,064,000 |
| 2025-07-22 | 9.640 | 9.790 | 9.390 | 9.700 | 2.425 | 10,560,000 |
| 2025-07-21 | 9.800 | 10.060 | 9.300 | 9.640 | 2.410 | 23,246,200 |
| 2025-07-18 | 9.080 | 9.770 | 8.950 | 9.740 | 2.435 | 18,580,000 |
| 2025-07-17 | 8.420 | 9.100 | 8.230 | 9.080 | 2.270 | 13,112,000 |
| 2025-07-16 | 8.500 | 8.820 | 8.370 | 8.450 | 2.113 | 23,680,000 |
| 2025-07-15 | 7.750 | 9.110 | 7.690 | 8.500 | 2.125 | 61,808,000 |
| 2025-07-14 | 7.650 | 7.780 | 7.600 | 7.750 | 1.938 | 3,448,000 |
| 2025-07-11 | 7.760 | 7.820 | 7.570 | 7.680 | 1.920 | 3,080,000 |
| 2025-07-10 | 7.850 | 7.880 | 7.660 | 7.760 | 1.940 | 4,376,000 |
| 2025-07-09 | 7.540 | 8.120 | 7.410 | 7.850 | 1.963 | 17,648,000 |
| 2025-07-08 | 7.380 | 7.870 | 7.330 | 7.560 | 1.890 | 17,542,240 |
| 2025-07-07 | 7.350 | 7.410 | 7.310 | 7.400 | 1.850 | 6,216,000 |
| 2025-07-04 | 7.430 | 7.480 | 7.300 | 7.370 | 1.843 | 4,304,000 |
| 2025-07-03 | 7.230 | 7.440 | 7.100 | 7.430 | 1.858 | 6,880,000 |
| 2025-07-02 | 7.060 | 7.460 | 7.060 | 7.250 | 1.813 | 13,496,000 |
| 2025-06-30 | 7.050 | 7.070 | 7.030 | 7.060 | 1.765 | 3,840,000 |
| 2025-06-27 | 7.070 | 7.080 | 7.030 | 7.070 | 1.768 | 4,616,000 |
| 2025-06-26 | 7.080 | 7.120 | 7.050 | 7.090 | 1.773 | 3,856,000 |
| 2025-06-25 | 7.060 | 7.140 | 7.040 | 7.080 | 1.770 | 6,232,000 |
| 2025-06-24 | 7.050 | 7.150 | 7.030 | 7.060 | 1.765 | 9,088,000 |
| 2025-06-23 | 7.080 | 7.080 | 7.020 | 7.070 | 1.768 | 3,536,000 |
| 2025-06-20 | 7.040 | 7.100 | 7.030 | 7.100 | 1.775 | 10,008,000 |
| 2025-06-19 | 7.030 | 7.060 | 7.030 | 7.030 | 1.758 | 3,952,000 |
| 2025-06-18 | 7.030 | 7.070 | 7.030 | 7.050 | 1.763 | 3,744,000 |
| 2025-06-17 | 7.040 | 7.120 | 7.030 | 7.050 | 1.763 | 3,816,000 |
| 2025-06-16 | 7.040 | 7.100 | 7.000 | 7.060 | 1.765 | 8,616,000 |
| 2025-06-13 | 7.070 | 7.090 | 7.040 | 7.060 | 1.765 | 3,976,000 |
| 2025-06-12 | 7.040 | 7.140 | 7.030 | 7.070 | 1.768 | 6,824,000 |
| 2025-06-11 | 7.040 | 7.080 | 6.990 | 7.060 | 1.765 | 4,072,000 |
| 2025-06-10 | 7.090 | 7.120 | 7.040 | 7.060 | 1.765 | 3,864,000 |
| 2025-06-09 | 7.090 | 7.150 | 7.080 | 7.090 | 1.773 | 3,792,000 |
| 2025-06-06 | 7.120 | 7.130 | 7.070 | 7.090 | 1.773 | 3,936,000 |
| 2025-06-05 | 7.120 | 7.210 | 7.110 | 7.150 | 1.788 | 4,912,000 |
| 2025-06-04 | 7.080 | 7.140 | 7.070 | 7.140 | 1.785 | 4,056,000 |
| 2025-06-03 | 7.180 | 7.230 | 7.070 | 7.110 | 1.778 | 7,248,000 |
| 2025-06-02 | 7.090 | 7.200 | 7.060 | 7.180 | 1.795 | 4,728,000 |
| 2025-05-30 | 7.090 | 7.160 | 7.090 | 7.100 | 1.775 | 6,023,992 |
| 2025-05-29 | 7.120 | 7.170 | 7.070 | 7.100 | 1.775 | 4,704,000 |
| 2025-05-28 | 7.120 | 7.220 | 7.110 | 7.120 | 1.780 | 4,584,000 |
| 2025-05-27 | 7.120 | 7.150 | 7.050 | 7.140 | 1.785 | 4,464,000 |
| 2025-05-26 | 7.070 | 7.130 | 7.050 | 7.120 | 1.780 | 4,840,000 |
| 2025-05-23 | 7.080 | 7.100 | 7.050 | 7.090 | 1.773 | 3,848,000 |
| 2025-05-22 | 7.090 | 7.170 | 7.060 | 7.080 | 1.770 | 4,376,000 |
| 2025-05-21 | 7.080 | 7.190 | 7.030 | 7.100 | 1.775 | 6,886,012 |
| 2025-05-20 | 7.090 | 7.200 | 7.020 | 7.110 | 1.778 | 3,840,000 |
| 2025-05-19 | 7.330 | 7.370 | 7.110 | 7.110 | 1.778 | 7,312,000 |
| 2025-05-16 | 7.240 | 7.370 | 7.240 | 7.350 | 1.838 | 8,864,000 |
| 2025-05-15 | 7.390 | 7.470 | 7.290 | 7.330 | 1.833 | 3,752,000 |
| 2025-05-14 | 7.500 | 7.590 | 7.300 | 7.390 | 1.848 | 11,064,000 |
| 2025-05-13 | 7.200 | 7.530 | 7.200 | 7.500 | 1.875 | 8,744,000 |
| 2025-05-12 | 7.110 | 7.240 | 7.110 | 7.200 | 1.800 | 9,768,000 |
| 2025-05-09 | 7.110 | 7.190 | 7.070 | 7.100 | 1.775 | 5,464,000 |
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.