On Real International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.395	0.395	0.365	0.385	1.925	930,000
2022-08-23	0.380	0.380	0.360	0.375	1.875	400,000
2022-08-22	0.380	0.380	0.380	0.380	1.900	250,000
2022-08-19	0.370	0.380	0.365	0.365	1.825	1,890,000
2022-08-18	0.375	0.375	0.350	0.370	1.850	3,450,000
2022-08-17	0.360	0.370	0.360	0.370	1.850	2,340,000
2022-08-16	0.360	0.360	0.360	0.360	1.800	2,680,000
2022-08-15	0.380	0.380	0.360	0.360	1.800	330,000
2022-08-12	0.380	0.385	0.380	0.385	1.925	210,000
2022-08-11	0.380	0.380	0.380	0.380	1.900	130,000
2022-08-10	0.375	0.380	0.375	0.380	1.900	630,000
2022-08-09	0.345	0.380	0.345	0.380	1.900	1,164,000
2022-08-08	0.380	0.385	0.335	0.375	1.875	840,000
2022-08-05	0.400	0.400	0.400	0.400	2.000	10,000
2022-08-04	0.375	0.400	0.375	0.400	2.000	120,000
2022-08-03	0.385	0.395	0.385	0.395	1.975	80,000
2022-08-02	0.400	0.400	0.385	0.385	1.925	441,000
2022-08-01	0.405	0.405	0.395	0.400	2.000	460,000
2022-07-29	0.405	0.405	0.405	0.405	2.025	0
2022-07-28	0.410	0.410	0.375	0.405	2.025	840,000
2022-07-27	0.410	0.410	0.395	0.410	2.050	3,600,000
2022-07-26	0.415	0.415	0.410	0.410	2.050	430,000
2022-07-25	0.395	0.430	0.395	0.415	2.075	1,450,000
2022-07-22	0.395	0.395	0.385	0.395	1.975	780,000
2022-07-21	0.385	0.400	0.375	0.395	1.975	1,121,000
2022-07-20	0.395	0.395	0.395	0.395	1.975	610,000
2022-07-19	0.405	0.405	0.390	0.395	1.975	250,000
2022-07-18	0.390	0.410	0.390	0.405	2.025	1,350,000
2022-07-15	0.365	0.400	0.365	0.390	1.950	210,000
2022-07-14	0.410	0.430	0.390	0.405	2.025	514,000
2022-07-13	0.420	0.430	0.410	0.425	2.125	490,000
2022-07-12	0.430	0.435	0.430	0.430	2.150	182,500
2022-07-11	0.435	0.450	0.420	0.430	2.150	2,890,000
2022-07-08	0.420	0.435	0.415	0.435	2.175	2,300,000
2022-07-07	0.410	0.420	0.400	0.420	2.100	500,000
2022-07-06	0.385	0.410	0.385	0.410	2.050	1,400,000
2022-07-05	0.365	0.390	0.340	0.385	1.925	4,449,500
2022-07-04	0.380	0.390	0.340	0.365	1.825	7,680,000
2022-06-30	0.395	0.420	0.375	0.400	2.000	2,883,500
2022-06-29	0.415	0.430	0.390	0.405	2.025	6,120,000
2022-06-28	0.455	0.470	0.415	0.440	2.200	2,823,000
2022-06-27	0.425	0.495	0.420	0.455	2.275	14,800,500
2022-06-24	0.470	0.500	0.385	0.465	2.325	17,249,500
2022-06-23	0.405	0.470	0.405	0.450	2.250	13,744,250
2022-06-22	0.325	0.415	0.320	0.395	1.975	18,326,970
2022-06-21	0.290	0.320	0.280	0.315	1.575	827,000
2022-06-20	0.275	0.310	0.275	0.285	1.425	3,036,000
2022-06-17	0.227	0.270	0.225	0.270	1.350	2,070,000
2022-06-16	0.218	0.232	0.218	0.220	1.100	1,054,239
2022-06-15	0.200	0.220	0.199	0.215	1.075	928,246
2022-06-14	0.180	0.198	0.171	0.198	0.990	630,000
2022-06-13	0.190	0.190	0.190	0.190	0.950	30,000
2022-06-10	0.190	0.190	0.190	0.190	0.950	100,000
2022-06-09	0.188	0.188	0.188	0.188	0.940	130,000
2022-06-08	0.178	0.188	0.171	0.184	0.920	324,000
2022-06-07	0.170	0.170	0.170	0.170	0.850	10,000
2022-06-06	0.168	0.168	0.164	0.164	0.820	350,000
2022-06-02	0.152	0.165	0.152	0.165	0.825	45,000
2022-06-01	0.160	0.160	0.160	0.160	0.800	142,000
2022-05-31	0.160	0.160	0.150	0.155	0.775	550,000

← NewerPage 18 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.