Realord Group Holdings Limited (HKG:1196)
Hong Kong · Delayed Price · Currency is HKD 12.29
-0.10 (-0.81%)
Oct 31, 2025, 4:08 PM HKT
Realord Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.36 | 12.50 | 12.15 | 12.29 | 12.29 | -0.81% | 1,460,000 |
| Oct 30, 2025 | 12.26 | 12.51 | 12.15 | 12.39 | 12.39 | 0.90% | 1,682,001 |
| Oct 28, 2025 | 12.20 | 12.35 | 12.12 | 12.28 | 12.28 | 0.66% | 1,416,000 |
| Oct 27, 2025 | 12.14 | 12.28 | 12.11 | 12.20 | 12.20 | - | 1,414,000 |
| Oct 26, 2025 | 12.14 | 12.28 | 12.11 | 12.20 | 12.20 | 0.33% | 1,074,000 |
| Oct 24, 2025 | 12.25 | 12.39 | 12.06 | 12.16 | 12.16 | -0.73% | 1,982,000 |
| Oct 23, 2025 | 12.09 | 12.28 | 12.02 | 12.25 | 12.25 | 1.32% | 2,260,000 |
| Oct 22, 2025 | 12.00 | 12.10 | 11.87 | 12.09 | 12.09 | 0.50% | 1,452,000 |
| Oct 21, 2025 | 11.78 | 12.13 | 11.66 | 12.03 | 12.03 | 1.95% | 1,090,000 |
| Oct 20, 2025 | 11.88 | 12.09 | 11.55 | 11.80 | 11.80 | -0.67% | 2,019,500 |
| Oct 17, 2025 | 11.87 | 12.02 | 11.70 | 11.88 | 11.88 | 0.08% | 1,284,718 |
| Oct 16, 2025 | 12.12 | 12.19 | 11.70 | 11.87 | 11.87 | -2.06% | 2,802,000 |
| Oct 15, 2025 | 12.10 | 12.26 | 12.08 | 12.12 | 12.12 | -0.08% | 1,948,000 |
| Oct 14, 2025 | 12.29 | 12.44 | 12.11 | 12.13 | 12.13 | -1.30% | 2,112,000 |
| Oct 13, 2025 | 12.09 | 12.30 | 12.00 | 12.29 | 12.29 | 1.82% | 1,650,000 |
| Oct 10, 2025 | 12.29 | 12.43 | 12.03 | 12.07 | 12.07 | -1.79% | 1,948,000 |
| Oct 9, 2025 | 12.35 | 12.46 | 11.95 | 12.29 | 12.29 | -0.49% | 2,898,000 |
| Oct 8, 2025 | 12.31 | 12.42 | 12.13 | 12.35 | 12.35 | 0.32% | 1,714,000 |
| Oct 6, 2025 | 12.28 | 12.47 | 12.13 | 12.31 | 12.31 | 0.24% | 1,204,000 |
| Oct 3, 2025 | 12.14 | 12.40 | 12.03 | 12.28 | 12.28 | 1.15% | 1,300,000 |
| Oct 2, 2025 | 12.08 | 12.33 | 11.93 | 12.14 | 12.14 | 0.50% | 1,042,171 |
| Sep 30, 2025 | 12.18 | 12.35 | 12.01 | 12.08 | 12.08 | -1.06% | 1,256,000 |
| Sep 29, 2025 | 12.02 | 12.32 | 11.96 | 12.21 | 12.21 | 1.58% | 2,162,000 |
| Sep 26, 2025 | 12.17 | 12.38 | 12.01 | 12.02 | 12.02 | -1.39% | 2,234,000 |
| Sep 25, 2025 | 12.31 | 12.34 | 12.05 | 12.19 | 12.19 | -1.14% | 1,508,000 |
| Sep 24, 2025 | 12.36 | 12.44 | 12.01 | 12.33 | 12.33 | -0.40% | 2,564,000 |
| Sep 23, 2025 | 12.38 | 12.49 | 12.06 | 12.38 | 12.38 | -0.16% | 2,760,000 |
| Sep 22, 2025 | 12.05 | 12.50 | 11.85 | 12.40 | 12.40 | 2.90% | 5,654,500 |
| Sep 19, 2025 | 12.48 | 12.64 | 11.87 | 12.05 | 12.05 | -3.60% | 3,382,000 |
| Sep 18, 2025 | 12.51 | 12.58 | 12.20 | 12.50 | 12.50 | -0.08% | 1,004,800 |
| Sep 17, 2025 | 12.26 | 12.80 | 12.07 | 12.51 | 12.51 | 1.71% | 3,576,000 |
| Sep 16, 2025 | 12.20 | 12.46 | 12.08 | 12.30 | 12.30 | 0.49% | 2,458,000 |
| Sep 15, 2025 | 12.14 | 12.33 | 12.00 | 12.24 | 12.24 | 0.66% | 1,190,000 |
| Sep 12, 2025 | 12.08 | 12.49 | 12.00 | 12.16 | 12.16 | 0.50% | 1,258,000 |
| Sep 11, 2025 | 11.92 | 12.11 | 11.81 | 12.10 | 12.10 | 1.51% | 1,988,640 |
| Sep 10, 2025 | 12.04 | 12.05 | 11.81 | 11.92 | 11.92 | -1.00% | 2,942,000 |
| Sep 9, 2025 | 12.22 | 12.48 | 12.02 | 12.04 | 12.04 | -1.63% | 1,114,000 |
| Sep 8, 2025 | 12.24 | 12.50 | 12.03 | 12.24 | 12.24 | 0.08% | 3,184,500 |
| Sep 5, 2025 | 12.06 | 12.56 | 11.98 | 12.23 | 12.23 | 1.16% | 2,440,000 |
| Sep 4, 2025 | 12.14 | 12.30 | 11.93 | 12.09 | 12.09 | -0.41% | 1,154,000 |
| Sep 3, 2025 | 11.85 | 12.35 | 11.81 | 12.14 | 12.14 | 2.45% | 2,160,000 |
| Sep 2, 2025 | 11.77 | 11.99 | 11.67 | 11.85 | 11.85 | 0.68% | 1,070,000 |
| Sep 1, 2025 | 11.78 | 12.07 | 11.54 | 11.77 | 11.77 | -0.08% | 1,640,000 |
| Aug 29, 2025 | 11.85 | 11.89 | 11.61 | 11.78 | 11.78 | -0.59% | 1,426,000 |
| Aug 28, 2025 | 11.78 | 12.00 | 11.70 | 11.85 | 11.85 | 0.59% | 1,504,000 |
| Aug 27, 2025 | 12.03 | 12.13 | 11.50 | 11.78 | 11.78 | -2.24% | 3,416,000 |
| Aug 26, 2025 | 12.14 | 12.20 | 11.74 | 12.05 | 12.05 | -0.90% | 5,301,375 |
| Aug 25, 2025 | 12.02 | 12.35 | 11.67 | 12.16 | 12.16 | 1.16% | 3,198,000 |
| Aug 22, 2025 | 11.36 | 12.23 | 11.28 | 12.02 | 12.02 | 5.62% | 3,486,114 |
| Aug 21, 2025 | 11.28 | 11.48 | 11.19 | 11.38 | 11.38 | 0.71% | 3,238,000 |