Realord Group Holdings Limited (HKG:1196)
Hong Kong · Delayed Price · Currency is HKD 11.54
+0.03 (0.26%)
At close: Dec 5, 2025
Realord Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.48 | 11.58 | 11.47 | 11.54 | 11.54 | 0.26% | 960,000 |
| Dec 4, 2025 | 11.65 | 11.75 | 11.46 | 11.51 | 11.51 | -1.37% | 1,912,000 |
| Dec 3, 2025 | 11.65 | 11.74 | 11.60 | 11.67 | 11.67 | -0.17% | 1,058,000 |
| Dec 2, 2025 | 11.62 | 11.74 | 11.57 | 11.69 | 11.69 | 0.17% | 976,000 |
| Dec 1, 2025 | 11.60 | 11.80 | 11.56 | 11.67 | 11.67 | 0.17% | 1,010,000 |
| Nov 28, 2025 | 11.62 | 11.83 | 11.52 | 11.65 | 11.65 | -0.34% | 1,250,000 |
| Nov 27, 2025 | 11.72 | 11.86 | 11.58 | 11.69 | 11.69 | -0.26% | 2,202,000 |
| Nov 26, 2025 | 11.80 | 11.85 | 11.63 | 11.72 | 11.72 | -0.85% | 986,001 |
| Nov 25, 2025 | 12.06 | 12.14 | 11.51 | 11.82 | 11.82 | -1.99% | 2,490,052 |
| Nov 24, 2025 | 11.78 | 12.10 | 11.51 | 12.06 | 12.06 | 2.20% | 1,404,000 |
| Nov 21, 2025 | 12.23 | 12.23 | 11.70 | 11.80 | 11.80 | -3.67% | 1,304,000 |
| Nov 20, 2025 | 12.36 | 12.47 | 12.18 | 12.25 | 12.25 | -1.05% | 1,140,000 |
| Nov 19, 2025 | 12.44 | 12.50 | 12.33 | 12.38 | 12.38 | -0.48% | 976,000 |
| Nov 18, 2025 | 12.50 | 12.59 | 12.25 | 12.44 | 12.44 | -0.56% | 1,584,000 |
| Nov 17, 2025 | 12.50 | 12.62 | 12.32 | 12.51 | 12.51 | -0.16% | 1,652,000 |
| Nov 14, 2025 | 12.43 | 12.59 | 12.28 | 12.53 | 12.53 | 0.64% | 2,024,000 |
| Nov 13, 2025 | 12.63 | 12.68 | 12.32 | 12.45 | 12.45 | -1.58% | 1,772,500 |
| Nov 12, 2025 | 12.60 | 12.65 | 12.30 | 12.65 | 12.65 | 0.24% | 1,608,000 |
| Nov 11, 2025 | 12.60 | 12.69 | 12.38 | 12.62 | 12.62 | 0.16% | 2,208,000 |
| Nov 10, 2025 | 12.34 | 12.69 | 12.25 | 12.60 | 12.60 | 1.94% | 2,932,000 |
| Nov 7, 2025 | 12.45 | 12.45 | 12.25 | 12.36 | 12.36 | -0.88% | 1,166,001 |
| Nov 6, 2025 | 12.56 | 12.70 | 12.21 | 12.47 | 12.47 | -0.72% | 2,878,001 |
| Nov 5, 2025 | 12.22 | 12.57 | 12.05 | 12.56 | 12.56 | 2.61% | 3,586,000 |
| Nov 4, 2025 | 12.25 | 12.34 | 12.13 | 12.24 | 12.24 | -0.24% | 1,328,000 |
| Nov 3, 2025 | 12.27 | 12.34 | 12.13 | 12.27 | 12.27 | -0.16% | 1,510,001 |
| Oct 31, 2025 | 12.36 | 12.50 | 12.15 | 12.29 | 12.29 | -0.81% | 1,458,000 |
| 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% | 1,414,000 |
| Oct 27, 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% | 1,980,000 |
| Oct 23, 2025 | 12.09 | 12.28 | 12.02 | 12.25 | 12.25 | 1.32% | 2,258,000 |
| Oct 22, 2025 | 12.00 | 12.10 | 11.87 | 12.09 | 12.09 | 0.50% | 1,450,000 |
| 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% | 1,282,718 |
| Oct 16, 2025 | 12.12 | 12.19 | 11.70 | 11.87 | 11.87 | -2.06% | 2,800,000 |
| Oct 15, 2025 | 12.10 | 12.26 | 12.08 | 12.12 | 12.12 | -0.08% | 1,946,000 |
| Oct 14, 2025 | 12.29 | 12.44 | 12.11 | 12.13 | 12.13 | -1.30% | 2,110,000 |
| 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% | 1,946,000 |
| 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% | 1,712,000 |
| 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% | 1,298,000 |
| Oct 2, 2025 | 12.08 | 12.33 | 11.93 | 12.14 | 12.14 | 0.50% | 1,040,171 |
| Sep 30, 2025 | 12.18 | 12.35 | 12.01 | 12.08 | 12.08 | -1.06% | 1,254,000 |
| Sep 29, 2025 | 12.02 | 12.32 | 11.96 | 12.21 | 12.21 | 1.58% | 2,160,000 |
| 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% | 1,506,000 |
| Sep 24, 2025 | 12.36 | 12.44 | 12.01 | 12.33 | 12.33 | -0.40% | 2,562,000 |