Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 7.090 | 7.130 | 7.030 | 7.110 | 1.778 | 4,792,000 |
| 2025-02-05 | 7.090 | 7.200 | 7.040 | 7.110 | 1.778 | 4,512,000 |
| 2025-02-04 | 7.180 | 7.180 | 7.050 | 7.110 | 1.778 | 7,200,000 |
| 2025-02-03 | 7.150 | 7.230 | 7.090 | 7.180 | 1.795 | 10,240,000 |
| 2025-01-28 | 7.190 | 7.200 | 7.140 | 7.150 | 1.788 | 1,336,000 |
| 2025-01-27 | 7.150 | 7.190 | 7.150 | 7.190 | 1.798 | 7,328,000 |
| 2025-01-24 | 7.060 | 7.180 | 7.020 | 7.170 | 1.793 | 24,192,000 |
| 2025-01-23 | 7.180 | 7.230 | 7.030 | 7.060 | 1.765 | 7,560,000 |
| 2025-01-22 | 7.080 | 7.180 | 7.050 | 7.180 | 1.795 | 4,704,000 |
| 2025-01-21 | 7.070 | 7.150 | 7.030 | 7.080 | 1.770 | 3,456,000 |
| 2025-01-20 | 7.220 | 7.270 | 7.010 | 7.070 | 1.768 | 6,192,000 |
| 2025-01-17 | 7.210 | 7.270 | 7.120 | 7.220 | 1.805 | 7,520,000 |
| 2025-01-16 | 7.060 | 7.230 | 7.060 | 7.210 | 1.803 | 5,528,000 |
| 2025-01-15 | 7.130 | 7.170 | 7.050 | 7.050 | 1.763 | 6,000,000 |
| 2025-01-14 | 7.180 | 7.200 | 7.090 | 7.130 | 1.783 | 6,816,000 |
| 2025-01-13 | 7.130 | 7.190 | 7.070 | 7.190 | 1.798 | 5,592,000 |
| 2025-01-10 | 7.110 | 7.190 | 7.050 | 7.150 | 1.788 | 12,400,000 |
| 2025-01-09 | 7.190 | 7.240 | 7.120 | 7.130 | 1.783 | 4,192,000 |
| 2025-01-08 | 7.210 | 7.220 | 7.120 | 7.210 | 1.803 | 3,984,000 |
| 2025-01-07 | 7.200 | 7.240 | 7.130 | 7.210 | 1.803 | 5,024,000 |
| 2025-01-06 | 7.220 | 7.280 | 7.160 | 7.200 | 1.800 | 4,416,000 |
| 2025-01-03 | 7.190 | 7.240 | 7.120 | 7.240 | 1.810 | 4,352,000 |
| 2025-01-02 | 7.380 | 7.400 | 7.180 | 7.210 | 1.803 | 5,240,000 |
| 2024-12-31 | 7.240 | 7.400 | 7.100 | 7.400 | 1.850 | 2,304,000 |
| 2024-12-30 | 7.210 | 7.240 | 7.140 | 7.240 | 1.810 | 4,776,000 |
| 2024-12-27 | 7.200 | 7.230 | 7.140 | 7.230 | 1.808 | 8,704,000 |
| 2024-12-24 | 7.200 | 7.240 | 7.130 | 7.200 | 1.800 | 3,720,000 |
| 2024-12-23 | 7.190 | 7.230 | 7.150 | 7.200 | 1.800 | 4,072,000 |
| 2024-12-20 | 7.150 | 7.200 | 7.130 | 7.190 | 1.798 | 3,672,000 |
| 2024-12-19 | 7.160 | 7.250 | 7.120 | 7.170 | 1.793 | 5,304,000 |
| 2024-12-18 | 7.110 | 7.280 | 7.090 | 7.180 | 1.795 | 4,872,000 |
| 2024-12-17 | 7.120 | 7.190 | 7.030 | 7.130 | 1.783 | 5,824,000 |
| 2024-12-16 | 7.190 | 7.230 | 7.040 | 7.120 | 1.780 | 5,985,280 |
| 2024-12-13 | 7.230 | 7.330 | 7.150 | 7.190 | 1.798 | 7,368,000 |
| 2024-12-12 | 7.250 | 7.350 | 7.030 | 7.250 | 1.813 | 6,112,000 |
| 2024-12-11 | 7.240 | 7.310 | 7.180 | 7.250 | 1.813 | 7,976,000 |
| 2024-12-10 | 7.230 | 7.320 | 7.190 | 7.240 | 1.810 | 4,256,000 |
| 2024-12-09 | 7.190 | 7.280 | 7.150 | 7.230 | 1.808 | 4,416,000 |
| 2024-12-06 | 7.300 | 7.320 | 7.160 | 7.190 | 1.798 | 4,392,000 |
| 2024-12-05 | 7.290 | 7.340 | 7.160 | 7.320 | 1.830 | 4,448,000 |
| 2024-12-04 | 7.280 | 7.320 | 7.190 | 7.310 | 1.828 | 4,154,000 |
| 2024-12-03 | 7.180 | 7.310 | 7.110 | 7.300 | 1.825 | 10,543,264 |
| 2024-12-02 | 7.230 | 7.290 | 7.070 | 7.180 | 1.795 | 8,704,000 |
| 2024-11-29 | 7.260 | 7.350 | 7.180 | 7.230 | 1.808 | 5,408,000 |
| 2024-11-28 | 7.310 | 7.340 | 7.200 | 7.260 | 1.815 | 7,392,000 |
| 2024-11-27 | 7.270 | 7.380 | 7.260 | 7.330 | 1.833 | 5,848,000 |
| 2024-11-26 | 7.220 | 7.360 | 7.180 | 7.270 | 1.818 | 4,567,848 |
| 2024-11-25 | 7.330 | 7.370 | 7.180 | 7.220 | 1.805 | 7,088,000 |
| 2024-11-22 | 7.170 | 7.350 | 7.110 | 7.350 | 1.838 | 5,936,000 |
| 2024-11-21 | 7.360 | 7.370 | 7.030 | 7.170 | 1.793 | 4,920,000 |
| 2024-11-20 | 7.360 | 7.430 | 7.280 | 7.380 | 1.845 | 8,880,000 |
| 2024-11-19 | 7.410 | 7.440 | 7.170 | 7.360 | 1.840 | 4,104,000 |
| 2024-11-18 | 7.380 | 7.430 | 7.200 | 7.410 | 1.853 | 5,240,000 |
| 2024-11-15 | 7.370 | 7.440 | 7.280 | 7.400 | 1.850 | 5,576,000 |
| 2024-11-14 | 7.270 | 7.420 | 7.250 | 7.390 | 1.848 | 5,032,000 |
| 2024-11-13 | 7.150 | 7.290 | 7.050 | 7.290 | 1.823 | 6,664,000 |
| 2024-11-12 | 7.260 | 7.340 | 7.150 | 7.150 | 1.788 | 12,888,000 |
| 2024-11-11 | 7.250 | 7.350 | 7.200 | 7.260 | 1.815 | 5,488,000 |
| 2024-11-08 | 7.310 | 7.400 | 7.200 | 7.250 | 1.813 | 5,112,000 |
| 2024-11-07 | 7.390 | 7.420 | 7.190 | 7.310 | 1.828 | 8,360,000 |
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.