Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 7.060 | 7.120 | 7.030 | 7.110 | 1.778 | 5,890,000 |
| 2025-05-07 | 7.110 | 7.190 | 7.070 | 7.100 | 1.775 | 4,816,000 |
| 2025-05-06 | 7.090 | 7.130 | 7.050 | 7.110 | 1.778 | 11,248,000 |
| 2025-05-02 | 7.080 | 7.170 | 7.080 | 7.110 | 1.778 | 4,568,000 |
| 2025-04-30 | 7.020 | 7.160 | 6.990 | 7.080 | 1.770 | 5,360,000 |
| 2025-04-29 | 7.100 | 7.130 | 7.050 | 7.060 | 1.765 | 5,064,000 |
| 2025-04-28 | 7.100 | 7.150 | 7.040 | 7.120 | 1.780 | 5,512,000 |
| 2025-04-25 | 7.090 | 7.160 | 7.090 | 7.130 | 1.783 | 3,760,000 |
| 2025-04-24 | 7.160 | 7.190 | 7.060 | 7.120 | 1.780 | 3,464,000 |
| 2025-04-23 | 7.170 | 7.220 | 7.120 | 7.180 | 1.795 | 4,368,000 |
| 2025-04-22 | 7.130 | 7.310 | 7.040 | 7.170 | 1.793 | 6,072,000 |
| 2025-04-17 | 6.990 | 7.130 | 6.960 | 7.130 | 1.783 | 4,344,000 |
| 2025-04-16 | 7.010 | 7.030 | 6.940 | 7.020 | 1.755 | 3,768,000 |
| 2025-04-15 | 7.080 | 7.130 | 7.010 | 7.020 | 1.755 | 4,568,000 |
| 2025-04-14 | 7.060 | 7.120 | 7.030 | 7.120 | 1.780 | 5,168,000 |
| 2025-04-11 | 7.020 | 7.080 | 6.930 | 7.080 | 1.770 | 4,984,000 |
| 2025-04-10 | 7.070 | 7.090 | 6.830 | 7.030 | 1.758 | 6,648,000 |
| 2025-04-09 | 6.710 | 7.130 | 6.610 | 7.090 | 1.773 | 4,776,000 |
| 2025-04-08 | 6.880 | 6.970 | 6.670 | 6.690 | 1.673 | 7,752,000 |
| 2025-04-07 | 7.130 | 7.130 | 6.710 | 6.890 | 1.723 | 16,768,000 |
| 2025-04-03 | 7.160 | 7.160 | 7.100 | 7.150 | 1.788 | 3,704,000 |
| 2025-04-02 | 7.130 | 7.190 | 7.100 | 7.180 | 1.795 | 4,664,000 |
| 2025-04-01 | 7.120 | 7.160 | 7.060 | 7.150 | 1.788 | 6,064,000 |
| 2025-03-31 | 7.110 | 7.130 | 7.070 | 7.120 | 1.780 | 10,808,000 |
| 2025-03-28 | 7.080 | 7.140 | 7.050 | 7.130 | 1.783 | 5,040,000 |
| 2025-03-27 | 7.090 | 7.110 | 7.040 | 7.090 | 1.773 | 6,512,000 |
| 2025-03-26 | 7.110 | 7.140 | 7.070 | 7.110 | 1.778 | 4,048,000 |
| 2025-03-25 | 7.090 | 7.130 | 7.050 | 7.120 | 1.780 | 3,840,500 |
| 2025-03-24 | 7.190 | 7.230 | 7.030 | 7.110 | 1.778 | 6,016,000 |
| 2025-03-21 | 7.130 | 7.330 | 7.080 | 7.190 | 1.798 | 14,880,000 |
| 2025-03-20 | 7.080 | 7.140 | 7.080 | 7.130 | 1.783 | 14,564,000 |
| 2025-03-19 | 7.080 | 7.100 | 7.070 | 7.090 | 1.773 | 5,720,000 |
| 2025-03-18 | 7.080 | 7.120 | 7.070 | 7.100 | 1.775 | 4,232,000 |
| 2025-03-17 | 7.110 | 7.130 | 7.060 | 7.100 | 1.775 | 7,544,000 |
| 2025-03-14 | 7.100 | 7.150 | 7.070 | 7.130 | 1.783 | 4,168,000 |
| 2025-03-13 | 7.100 | 7.180 | 7.060 | 7.120 | 1.780 | 6,640,000 |
| 2025-03-12 | 7.130 | 7.160 | 7.100 | 7.100 | 1.775 | 4,832,000 |
| 2025-03-11 | 7.130 | 7.180 | 7.050 | 7.150 | 1.788 | 5,632,000 |
| 2025-03-10 | 7.100 | 7.190 | 7.070 | 7.130 | 1.783 | 4,734,500 |
| 2025-03-07 | 7.120 | 7.180 | 7.070 | 7.100 | 1.775 | 5,512,000 |
| 2025-03-06 | 7.080 | 7.190 | 7.050 | 7.120 | 1.780 | 5,184,000 |
| 2025-03-05 | 7.070 | 7.140 | 7.040 | 7.100 | 1.775 | 5,864,000 |
| 2025-03-04 | 7.080 | 7.150 | 7.050 | 7.090 | 1.773 | 4,848,000 |
| 2025-03-03 | 7.020 | 7.140 | 7.020 | 7.080 | 1.770 | 4,368,000 |
| 2025-02-28 | 7.040 | 7.090 | 6.980 | 7.000 | 1.750 | 8,755,772 |
| 2025-02-27 | 7.120 | 7.140 | 7.050 | 7.060 | 1.765 | 4,712,000 |
| 2025-02-26 | 7.140 | 7.170 | 7.080 | 7.140 | 1.785 | 6,488,000 |
| 2025-02-25 | 7.040 | 7.140 | 6.700 | 7.140 | 1.785 | 35,165,000 |
| 2025-02-24 | 7.050 | 7.140 | 7.040 | 7.060 | 1.765 | 3,856,000 |
| 2025-02-21 | 7.030 | 7.090 | 7.030 | 7.070 | 1.768 | 4,832,000 |
| 2025-02-20 | 6.990 | 7.170 | 6.580 | 7.120 | 1.780 | 57,264,000 |
| 2025-02-19 | 7.200 | 7.280 | 7.040 | 7.060 | 1.765 | 13,288,000 |
| 2025-02-18 | 7.180 | 7.220 | 7.070 | 7.220 | 1.805 | 18,020,496 |
| 2025-02-17 | 7.110 | 7.210 | 7.090 | 7.200 | 1.800 | 8,720,000 |
| 2025-02-14 | 7.240 | 7.270 | 7.100 | 7.130 | 1.783 | 8,152,000 |
| 2025-02-13 | 7.090 | 7.250 | 7.070 | 7.240 | 1.810 | 8,008,000 |
| 2025-02-12 | 7.140 | 7.190 | 7.070 | 7.110 | 1.778 | 4,704,000 |
| 2025-02-11 | 7.120 | 7.170 | 7.070 | 7.140 | 1.785 | 14,544,000 |
| 2025-02-10 | 7.110 | 7.140 | 7.060 | 7.140 | 1.785 | 4,752,000 |
| 2025-02-07 | 7.110 | 7.180 | 7.040 | 7.120 | 1.780 | 3,808,000 |
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.