Royal Century Resources Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.555	0.585	0.310	0.585	0.463	899,131
2024-08-08	0.595	0.595	0.565	0.565	0.447	34,348
2024-08-07	0.650	0.650	0.545	0.595	0.471	123,251
2024-08-06	0.675	0.685	0.640	0.665	0.527	70,718
2024-08-05	0.745	0.750	0.640	0.720	0.570	115,169
2024-08-02	0.745	0.745	0.745	0.745	0.590	0
2024-08-01	0.745	0.745	0.745	0.745	0.590	8,082
2024-07-31	0.710	0.750	0.700	0.735	0.582	36,369
2024-07-30	0.775	0.775	0.775	0.775	0.614	16,164
2024-07-29	0.780	0.780	0.780	0.780	0.618	0
2024-07-26	0.805	0.805	0.780	0.780	0.618	4,041
2024-07-25	0.795	0.795	0.795	0.795	0.630	0
2024-07-24	0.795	0.795	0.795	0.795	0.630	0
2024-07-23	0.795	0.795	0.795	0.795	0.630	0
2024-07-22	0.805	0.805	0.800	0.800	0.634	248,524
2024-07-19	0.800	0.800	0.775	0.780	0.618	1,559,842
2024-07-18	0.760	0.780	0.685	0.780	0.618	1,871,002
2024-07-17	0.785	0.830	0.750	0.810	0.641	82,841
2024-07-16	0.835	0.835	0.835	0.835	0.661	0
2024-07-15	0.795	0.855	0.795	0.835	0.661	20,205
2024-07-12	0.845	0.845	0.845	0.845	0.669	0
2024-07-11	0.845	0.845	0.845	0.845	0.669	0
2024-07-10	0.825	0.855	0.825	0.845	0.669	36,369
2024-07-09	0.820	0.820	0.820	0.820	0.649	0
2024-07-08	0.820	0.820	0.755	0.800	0.634	125,272
2024-07-05	0.920	0.920	0.920	0.920	0.729	0
2024-07-04	0.920	0.920	0.920	0.920	0.729	0
2024-07-03	0.920	0.920	0.920	0.920	0.729	0
2024-07-02	0.900	0.925	0.750	0.920	0.729	305,098
2024-06-28	0.950	0.950	0.950	0.950	0.752	0
2024-06-27	0.950	0.950	0.950	0.950	0.752	0
2024-06-26	0.980	1.050	0.920	0.950	0.752	84,861
2024-06-25	0.980	0.980	0.980	0.980	0.776	18,184
2024-06-24	1.020	1.020	1.020	1.020	0.808	0
2024-06-21	0.950	1.135	0.950	1.060	0.839	347,529
2024-06-20	0.950	0.950	0.950	0.950	0.752	0
2024-06-19	0.945	0.945	0.920	0.920	0.729	90,923
2024-06-18	0.930	0.930	0.850	0.905	0.717	22,225
2024-06-17	0.960	1.075	0.910	0.930	0.736	135,374
2024-06-14	1.120	1.120	0.980	1.010	0.800	185,887
2024-06-13	1.075	1.275	1.040	1.115	0.883	1,633,611
2024-06-12	0.850	1.070	0.850	1.035	0.820	7,649,692
2024-06-11	0.800	0.875	0.800	0.840	0.665	691,018
2024-06-07	0.835	0.835	0.835	0.835	0.661	0
2024-06-06	0.810	0.835	0.810	0.835	0.661	16,164
2024-06-05	0.850	0.850	0.850	0.850	0.673	27,479
2024-06-04	0.900	0.900	0.900	0.900	0.713	0
2024-06-03	0.920	0.920	0.920	0.920	0.729	0
2024-05-31	0.845	0.925	0.775	0.920	0.729	96,985
2024-05-30	0.865	0.865	0.865	0.865	0.685	0
2024-05-29	0.825	0.835	0.825	0.835	0.661	24,246
2024-05-28	0.785	0.785	0.785	0.785	0.622	8,082
2024-05-27	0.775	0.790	0.750	0.790	0.626	181,846
2024-05-24	0.815	0.845	0.785	0.820	0.649	225,086
2024-05-23	0.850	0.850	0.845	0.845	0.669	6,061
2024-05-22	0.830	0.850	0.830	0.850	0.673	72,738
2024-05-21	0.795	0.820	0.795	0.820	0.649	66,677
2024-05-20	0.785	0.805	0.785	0.805	0.638	6,061
2024-05-17	0.835	0.875	0.785	0.825	0.653	74,759
2024-05-16	0.835	0.855	0.825	0.855	0.677	38,389

← NewerPage 10 of 21 · 1,229 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.