Realord Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.200 | 3.305 | 3.155 | 3.210 | 3.210 | 28,905,155 |
| 2026-10-16 | 3.265 | 3.300 | 3.090 | 3.200 | 3.200 | 20,049,158 |
| 2026-10-15 | 3.300 | 3.385 | 3.060 | 3.265 | 3.265 | 66,509,000 |
| 2026-10-14 | 3.580 | 3.620 | 3.230 | 3.285 | 3.285 | 49,418,352 |
| 2026-10-13 | 3.630 | 3.665 | 3.555 | 3.630 | 3.630 | 17,301,477 |
| 2026-10-12 | 3.630 | 3.715 | 3.530 | 3.625 | 3.625 | 43,219,000 |
| 2026-10-09 | 3.605 | 3.800 | 3.510 | 3.600 | 3.600 | 14,505,000 |
| 2026-10-08 | 3.790 | 3.860 | 3.560 | 3.560 | 3.560 | 29,008,949 |
| 2026-10-07 | 4.000 | 4.120 | 3.530 | 3.900 | 3.900 | 8,908,930 |
| 2026-10-06 | 3.940 | 4.300 | 3.750 | 4.000 | 4.000 | 13,630,697 |
| 2026-10-05 | 3.500 | 3.940 | 3.280 | 3.940 | 3.940 | 11,397,000 |
| 2026-10-02 | 2.980 | 3.540 | 2.900 | 3.500 | 3.500 | 9,644,000 |
| 2026-09-30 | 2.900 | 3.010 | 2.775 | 2.980 | 2.980 | 14,230,000 |
| 2026-09-29 | 2.890 | 2.920 | 2.625 | 2.890 | 2.890 | 11,101,000 |
| 2026-09-28 | 2.900 | 3.200 | 2.700 | 2.760 | 2.760 | 14,882,000 |
| 2026-09-25 | 2.690 | 3.100 | 2.690 | 3.030 | 3.030 | 10,816,000 |
| 2026-09-24 | 2.750 | 3.025 | 2.550 | 2.685 | 2.685 | 25,400,000 |
| 2026-09-23 | 3.500 | 3.630 | 2.630 | 2.750 | 2.750 | 47,457,273 |
| 2026-09-22 | 3.425 | 3.650 | 3.425 | 3.570 | 3.570 | 14,040,000 |
| 2026-09-21 | 3.245 | 3.500 | 3.180 | 3.425 | 3.425 | 23,188,000 |
| 2026-09-18 | 3.000 | 3.245 | 3.000 | 3.245 | 3.245 | 27,609,756 |
| 2026-09-17 | 3.045 | 3.085 | 2.820 | 3.060 | 3.060 | 27,034,012 |
| 2026-09-16 | 3.065 | 3.180 | 3.000 | 3.090 | 3.090 | 19,140,200 |
| 2026-09-15 | 2.800 | 3.115 | 2.730 | 3.085 | 3.085 | 20,449,800 |
| 2026-09-14 | 2.700 | 3.190 | 2.560 | 2.880 | 2.880 | 34,538,000 |
| 2026-09-11 | 10.350 | 11.190 | 9.555 | 10.850 | 2.713 | 10,699,620 |
| 2026-09-10 | 10.880 | 10.880 | 10.000 | 10.430 | 2.608 | 9,470,509 |
| 2026-09-09 | 10.500 | 11.150 | 10.210 | 10.910 | 2.728 | 14,060,633 |
| 2026-09-08 | 9.860 | 10.600 | 9.840 | 10.530 | 2.633 | 9,120,756 |
| 2026-09-07 | 9.920 | 10.130 | 9.590 | 9.880 | 2.470 | 5,137,600 |
| 2026-09-04 | 9.630 | 9.975 | 9.505 | 9.960 | 2.490 | 18,936,200 |
| 2026-09-03 | 9.500 | 9.785 | 9.300 | 9.630 | 2.408 | 20,916,800 |
| 2026-09-02 | 9.500 | 9.750 | 8.400 | 9.500 | 2.375 | 47,438,188 |
| 2026-09-01 | 9.110 | 9.900 | 9.110 | 9.510 | 2.378 | 60,765,828 |
| 2026-08-31 | 8.640 | 9.245 | 8.640 | 9.125 | 2.281 | 20,380,280 |
| 2026-08-28 | 8.400 | 8.860 | 8.400 | 8.640 | 2.160 | 20,912,800 |
| 2026-08-27 | 8.300 | 8.885 | 8.300 | 8.400 | 2.100 | 16,374,644 |
| 2026-08-26 | 8.030 | 8.895 | 7.900 | 8.275 | 2.069 | 30,884,000 |
| 2026-08-25 | 7.880 | 8.350 | 7.880 | 8.005 | 2.001 | 19,807,440 |
| 2026-08-24 | 8.000 | 8.155 | 7.660 | 7.965 | 1.991 | 12,344,000 |
| 2026-08-21 | 7.570 | 8.335 | 7.220 | 8.085 | 2.021 | 42,232,000 |
| 2026-08-20 | 7.500 | 7.880 | 7.120 | 7.570 | 1.893 | 47,040,000 |
| 2026-08-19 | 7.495 | 7.495 | 6.785 | 7.295 | 1.824 | 32,928,000 |
| 2026-08-18 | 7.400 | 7.570 | 7.010 | 7.295 | 1.824 | 58,128,000 |
| 2026-08-17 | 8.040 | 8.495 | 7.260 | 7.275 | 1.819 | 49,552,000 |
| 2026-08-14 | 6.810 | 8.650 | 6.530 | 7.920 | 1.980 | 163,904,000 |
| 2026-08-13 | 6.880 | 7.375 | 6.630 | 6.755 | 1.689 | 53,616,000 |
| 2026-08-12 | 6.000 | 7.420 | 5.800 | 6.735 | 1.684 | 167,946,408 |
| 2026-08-11 | 6.400 | 6.790 | 5.805 | 5.910 | 1.478 | 39,144,000 |
| 2026-08-10 | 7.850 | 8.160 | 6.210 | 6.300 | 1.575 | 78,088,000 |
| 2026-08-07 | 6.940 | 8.300 | 6.790 | 7.850 | 1.963 | 149,864,000 |
| 2026-08-06 | 5.985 | 7.865 | 5.625 | 6.910 | 1.728 | 215,192,000 |
| 2026-08-05 | 5.940 | 6.700 | 5.455 | 5.980 | 1.495 | 97,904,000 |
| 2026-08-04 | 6.670 | 6.890 | 5.815 | 5.980 | 1.495 | 69,200,000 |
| 2026-08-03 | 6.600 | 7.835 | 6.480 | 6.610 | 1.653 | 105,834,516 |
| 2026-07-31 | 4.080 | 7.140 | 3.950 | 7.020 | 1.755 | 539,547,564 |
| 2026-07-30 | 9.600 | 10.170 | 2.880 | 4.480 | 1.120 | 704,947,000 |
| 2026-07-29 | 10.040 | 10.360 | 9.200 | 9.570 | 2.393 | 19,304,000 |
| 2026-07-28 | 10.250 | 10.400 | 10.030 | 10.060 | 2.515 | 5,160,000 |
| 2026-07-27 | 10.450 | 10.600 | 10.150 | 10.300 | 2.575 | 12,792,000 |
Page 1 of 5 · 246 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.