On Real International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.295	0.300	0.290	0.290	1.450	1,780,000
2022-11-17	0.295	0.300	0.290	0.295	1.475	1,730,000
2022-11-16	0.300	0.300	0.290	0.295	1.475	2,080,000
2022-11-15	0.300	0.300	0.290	0.300	1.500	1,840,000
2022-11-14	0.295	0.320	0.285	0.295	1.475	2,330,000
2022-11-11	0.285	0.290	0.275	0.290	1.450	5,440,000
2022-11-10	0.285	0.285	0.275	0.285	1.425	1,860,000
2022-11-09	0.280	0.280	0.275	0.280	1.400	1,590,000
2022-11-08	0.285	0.285	0.275	0.275	1.375	2,270,000
2022-11-07	0.280	0.280	0.270	0.280	1.400	2,480,000
2022-11-04	0.275	0.275	0.270	0.275	1.375	1,850,000
2022-11-03	0.270	0.270	0.260	0.270	1.350	2,160,000
2022-11-02	0.270	0.280	0.260	0.270	1.350	1,550,000
2022-11-01	0.260	0.280	0.260	0.260	1.300	1,170,000
2022-10-31	0.248	0.300	0.248	0.255	1.275	2,350,000
2022-10-28	0.255	0.255	0.248	0.248	1.240	1,330,000
2022-10-27	0.280	0.280	0.250	0.275	1.375	860,000
2022-10-26	0.350	0.350	0.270	0.280	1.400	190,000
2022-10-25	0.260	0.270	0.245	0.247	1.235	1,540,000
2022-10-24	0.295	0.295	0.260	0.275	1.375	840,000
2022-10-21	0.290	0.295	0.290	0.295	1.475	230,000
2022-10-20	0.300	0.300	0.280	0.295	1.475	440,000
2022-10-19	0.325	0.325	0.300	0.300	1.500	240,000
2022-10-18	0.315	0.320	0.310	0.320	1.600	388,000
2022-10-17	0.320	0.335	0.320	0.320	1.600	490,000
2022-10-14	0.325	0.340	0.320	0.340	1.700	80,000
2022-10-13	0.325	0.340	0.325	0.340	1.700	50,000
2022-10-12	0.350	0.350	0.320	0.340	1.700	1,350,000
2022-10-11	0.330	0.330	0.330	0.330	1.650	0
2022-10-10	0.350	0.350	0.330	0.330	1.650	310,000
2022-10-07	0.345	0.350	0.335	0.350	1.750	530,000
2022-10-06	0.345	0.350	0.340	0.340	1.700	350,000
2022-10-05	0.355	0.360	0.345	0.345	1.725	940,000
2022-10-03	0.355	0.395	0.350	0.360	1.800	2,820,000
2022-09-30	0.365	0.410	0.345	0.355	1.775	1,970,000
2022-09-29	0.360	0.365	0.335	0.365	1.825	410,000
2022-09-28	0.365	0.365	0.280	0.355	1.775	270,000
2022-09-27	0.360	0.365	0.360	0.365	1.825	600,000
2022-09-26	0.310	0.410	0.310	0.360	1.800	990,000
2022-09-23	0.345	0.345	0.265	0.310	1.550	3,290,000
2022-09-22	0.360	0.365	0.330	0.350	1.750	780,000
2022-09-21	0.370	0.375	0.340	0.365	1.825	290,000
2022-09-20	0.375	0.375	0.365	0.375	1.875	123,000
2022-09-19	0.375	0.375	0.370	0.375	1.875	170,000
2022-09-16	0.375	0.380	0.370	0.375	1.875	250,000
2022-09-15	0.380	0.380	0.365	0.375	1.875	830,000
2022-09-14	0.370	0.375	0.370	0.375	1.875	140,000
2022-09-13	0.395	0.395	0.370	0.375	1.875	651,000
2022-09-09	0.385	0.385	0.380	0.380	1.900	140,000
2022-09-08	0.395	0.395	0.385	0.385	1.925	1,060,000
2022-09-07	0.395	0.415	0.385	0.395	1.975	711,500
2022-09-06	0.380	0.395	0.380	0.395	1.975	480,000
2022-09-05	0.390	0.395	0.385	0.385	1.925	680,000
2022-09-02	0.385	0.385	0.385	0.385	1.925	140,000
2022-09-01	0.380	0.390	0.355	0.390	1.950	1,357,000
2022-08-31	0.415	0.415	0.400	0.410	2.050	1,964,500
2022-08-30	0.405	0.415	0.400	0.410	2.050	2,830,000
2022-08-29	0.400	0.410	0.385	0.405	2.025	3,190,000
2022-08-26	0.385	0.390	0.375	0.385	1.925	1,440,000
2022-08-25	0.385	0.385	0.370	0.370	1.850	180,000

← NewerPage 17 of 21 · 1,232 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.