Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 7.730 | 7.850 | 7.200 | 7.390 | 1.848 | 10,752,000 |
| 2024-11-05 | 7.510 | 7.850 | 7.450 | 7.730 | 1.933 | 13,232,000 |
| 2024-11-04 | 7.270 | 7.510 | 7.160 | 7.510 | 1.878 | 13,376,000 |
| 2024-11-01 | 7.420 | 7.540 | 7.190 | 7.270 | 1.818 | 7,596,000 |
| 2024-10-31 | 6.830 | 7.430 | 6.780 | 7.420 | 1.855 | 21,936,000 |
| 2024-10-30 | 6.820 | 6.960 | 6.670 | 6.850 | 1.713 | 8,952,000 |
| 2024-10-29 | 6.430 | 7.080 | 6.300 | 6.840 | 1.710 | 13,184,000 |
| 2024-10-28 | 6.120 | 6.480 | 5.970 | 6.430 | 1.608 | 5,520,000 |
| 2024-10-25 | 5.790 | 6.120 | 5.750 | 6.120 | 1.530 | 6,264,000 |
| 2024-10-24 | 5.780 | 5.830 | 5.710 | 5.790 | 1.448 | 6,008,000 |
| 2024-10-23 | 5.760 | 5.840 | 5.740 | 5.790 | 1.448 | 6,168,000 |
| 2024-10-22 | 5.810 | 5.870 | 5.650 | 5.760 | 1.440 | 7,032,000 |
| 2024-10-21 | 5.680 | 5.840 | 5.680 | 5.810 | 1.453 | 9,768,000 |
| 2024-10-18 | 5.610 | 5.690 | 5.610 | 5.680 | 1.420 | 12,240,000 |
| 2024-10-17 | 5.570 | 5.640 | 5.550 | 5.610 | 1.403 | 5,248,000 |
| 2024-10-16 | 5.510 | 5.630 | 5.490 | 5.570 | 1.393 | 6,244,500 |
| 2024-10-15 | 5.640 | 5.790 | 5.370 | 5.520 | 1.380 | 5,612,000 |
| 2024-10-14 | 5.450 | 5.650 | 5.400 | 5.630 | 1.408 | 6,296,000 |
| 2024-10-10 | 5.320 | 5.450 | 5.270 | 5.450 | 1.363 | 8,240,000 |
| 2024-10-09 | 5.320 | 5.370 | 5.200 | 5.320 | 1.330 | 12,752,000 |
| 2024-10-08 | 5.570 | 5.710 | 5.040 | 5.310 | 1.328 | 21,600,000 |
| 2024-10-07 | 5.550 | 5.700 | 5.530 | 5.570 | 1.393 | 20,760,000 |
| 2024-10-04 | 5.390 | 5.660 | 5.340 | 5.540 | 1.385 | 19,568,000 |
| 2024-10-03 | 5.250 | 5.390 | 5.040 | 5.370 | 1.343 | 7,520,000 |
| 2024-10-02 | 5.310 | 5.370 | 5.230 | 5.230 | 1.308 | 4,976,000 |
| 2024-09-30 | 5.320 | 5.410 | 5.240 | 5.300 | 1.325 | 12,880,000 |
| 2024-09-27 | 5.310 | 5.400 | 5.270 | 5.340 | 1.335 | 8,640,000 |
| 2024-09-26 | 5.310 | 5.350 | 5.270 | 5.290 | 1.323 | 7,144,000 |
| 2024-09-25 | 5.220 | 5.370 | 5.080 | 5.300 | 1.325 | 18,168,000 |
| 2024-09-24 | 5.510 | 5.530 | 5.210 | 5.210 | 1.303 | 41,856,000 |
| 2024-09-23 | 5.470 | 5.510 | 5.450 | 5.490 | 1.373 | 11,872,000 |
| 2024-09-20 | 5.500 | 5.510 | 5.450 | 5.490 | 1.373 | 13,320,000 |
| 2024-09-19 | 5.500 | 5.520 | 5.420 | 5.520 | 1.380 | 12,216,000 |
| 2024-09-17 | 5.460 | 5.520 | 5.440 | 5.510 | 1.378 | 12,040,000 |
| 2024-09-16 | 5.420 | 5.490 | 5.400 | 5.480 | 1.370 | 12,960,000 |
| 2024-09-13 | 5.400 | 5.450 | 5.380 | 5.440 | 1.360 | 13,904,000 |
| 2024-09-12 | 5.380 | 5.440 | 5.350 | 5.420 | 1.355 | 12,720,000 |
| 2024-09-11 | 5.360 | 5.420 | 5.320 | 5.400 | 1.350 | 8,886,280 |
| 2024-09-10 | 5.360 | 5.380 | 5.340 | 5.380 | 1.345 | 11,296,000 |
| 2024-09-09 | 5.370 | 5.450 | 5.340 | 5.380 | 1.345 | 12,480,000 |
| 2024-09-05 | 5.340 | 5.390 | 5.320 | 5.390 | 1.348 | 12,272,000 |
| 2024-09-04 | 5.320 | 5.360 | 5.300 | 5.350 | 1.338 | 11,472,000 |
| 2024-09-03 | 5.320 | 5.360 | 5.300 | 5.340 | 1.335 | 12,440,000 |
| 2024-09-02 | 5.330 | 5.400 | 5.290 | 5.330 | 1.333 | 11,344,000 |
| 2024-08-30 | 5.340 | 5.390 | 5.290 | 5.340 | 1.335 | 10,113,600 |
| 2024-08-29 | 5.360 | 5.390 | 5.320 | 5.340 | 1.335 | 9,040,000 |
| 2024-08-28 | 5.370 | 5.420 | 5.340 | 5.370 | 1.343 | 8,968,000 |
| 2024-08-27 | 5.320 | 5.400 | 5.300 | 5.400 | 1.350 | 7,760,000 |
| 2024-08-26 | 5.330 | 5.340 | 5.300 | 5.340 | 1.335 | 7,808,000 |
| 2024-08-23 | 5.320 | 5.350 | 5.280 | 5.340 | 1.335 | 8,552,000 |
| 2024-08-22 | 5.350 | 5.390 | 5.290 | 5.340 | 1.335 | 7,656,000 |
| 2024-08-21 | 5.300 | 5.390 | 5.270 | 5.370 | 1.343 | 8,136,000 |
| 2024-08-20 | 5.280 | 5.320 | 5.260 | 5.320 | 1.330 | 7,776,000 |
| 2024-08-19 | 5.260 | 5.330 | 5.260 | 5.300 | 1.325 | 6,096,000 |
| 2024-08-16 | 5.230 | 5.290 | 5.230 | 5.280 | 1.320 | 6,248,000 |
| 2024-08-15 | 5.240 | 5.260 | 5.200 | 5.250 | 1.313 | 6,336,000 |
| 2024-08-14 | 5.270 | 5.330 | 5.230 | 5.250 | 1.313 | 6,160,000 |
| 2024-08-13 | 5.280 | 5.320 | 5.270 | 5.290 | 1.323 | 6,400,000 |
| 2024-08-12 | 5.290 | 5.360 | 5.260 | 5.310 | 1.328 | 6,880,000 |
| 2024-08-09 | 5.310 | 5.330 | 5.260 | 5.300 | 1.325 | 7,568,000 |
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.