Realord Group Holdings Limited (HKG:1196)
Hong Kong · Delayed Price · Currency is HKD 11.95
-0.09 (-0.75%)
Sep 10, 2025, 1:45 PM HKT
Realord Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.22 | 12.48 | 12.02 | 12.04 | 12.04 | -1.63% | 1,110,000 |
| 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 |
| Aug 20, 2025 | 11.26 | 11.63 | 11.02 | 11.30 | 11.30 | -0.09% | 4,284,000 |
| Aug 19, 2025 | 12.31 | 12.31 | 11.19 | 11.31 | 11.31 | -8.12% | 4,212,000 |
| Aug 18, 2025 | 12.24 | 12.45 | 11.94 | 12.31 | 12.31 | 0.65% | 4,044,010 |
| Aug 15, 2025 | 12.40 | 12.62 | 11.87 | 12.23 | 12.23 | -1.37% | 3,580,000 |
| Aug 14, 2025 | 11.62 | 12.48 | 11.54 | 12.40 | 12.40 | 6.53% | 4,444,000 |
| Aug 13, 2025 | 12.16 | 12.95 | 11.47 | 11.64 | 11.64 | -4.28% | 10,543,230 |
| Aug 12, 2025 | 11.39 | 12.21 | 11.10 | 12.16 | 12.16 | 6.76% | 7,291,000 |
| Aug 11, 2025 | 10.80 | 11.65 | 10.69 | 11.39 | 11.39 | 5.46% | 5,182,000 |
| Aug 8, 2025 | 10.00 | 10.90 | 9.99 | 10.80 | 10.80 | 7.36% | 7,393,250 |
| Aug 7, 2025 | 8.84 | 10.50 | 8.84 | 10.06 | 10.06 | 13.67% | 10,146,500 |
| Aug 6, 2025 | 8.46 | 9.02 | 8.45 | 8.85 | 8.85 | 4.61% | 4,474,000 |
| Aug 5, 2025 | 8.50 | 8.56 | 8.39 | 8.46 | 8.46 | -0.47% | 2,125,224 |
| Aug 4, 2025 | 8.48 | 8.52 | 8.44 | 8.50 | 8.50 | 0.24% | 794,000 |
| Aug 1, 2025 | 8.44 | 8.51 | 8.41 | 8.48 | 8.48 | 0.47% | 798,000 |
| Jul 31, 2025 | 8.46 | 8.50 | 8.39 | 8.44 | 8.44 | -0.71% | 1,546,000 |
| Jul 30, 2025 | 8.41 | 8.63 | 8.34 | 8.50 | 8.50 | 1.07% | 1,942,000 |
| Jul 29, 2025 | 8.48 | 8.57 | 8.20 | 8.41 | 8.41 | -0.83% | 1,864,327 |
| Jul 28, 2025 | 8.40 | 8.50 | 8.30 | 8.48 | 8.48 | 0.59% | 1,362,672 |
| Jul 25, 2025 | 8.47 | 8.61 | 8.14 | 8.43 | 8.43 | -2.32% | 3,154,000 |
| Jul 24, 2025 | 9.08 | 9.32 | 8.54 | 8.63 | 8.63 | -4.96% | 2,686,000 |
| Jul 23, 2025 | 9.62 | 9.62 | 9.01 | 9.08 | 9.08 | -6.39% | 2,266,000 |
| Jul 22, 2025 | 9.64 | 9.79 | 9.39 | 9.70 | 9.70 | 0.62% | 2,642,000 |
| Jul 21, 2025 | 9.80 | 10.06 | 9.30 | 9.64 | 9.64 | -1.03% | 5,811,550 |
| Jul 18, 2025 | 9.08 | 9.77 | 8.95 | 9.74 | 9.74 | 7.27% | 4,645,000 |
| Jul 17, 2025 | 8.42 | 9.10 | 8.23 | 9.08 | 9.08 | 7.46% | 3,290,000 |
| Jul 16, 2025 | 8.50 | 8.82 | 8.37 | 8.45 | 8.45 | -0.59% | 5,920,000 |
| Jul 15, 2025 | 7.75 | 9.11 | 7.69 | 8.50 | 8.50 | 9.68% | 15,452,000 |
| Jul 14, 2025 | 7.65 | 7.78 | 7.60 | 7.75 | 7.75 | 0.91% | 862,000 |
| Jul 11, 2025 | 7.76 | 7.82 | 7.57 | 7.68 | 7.68 | -1.03% | 772,000 |
| Jul 10, 2025 | 7.85 | 7.88 | 7.66 | 7.76 | 7.76 | -1.15% | 1,094,000 |
| Jul 9, 2025 | 7.54 | 8.12 | 7.41 | 7.85 | 7.85 | 3.84% | 4,412,000 |
| Jul 8, 2025 | 7.38 | 7.87 | 7.33 | 7.56 | 7.56 | 2.16% | 4,387,560 |
| Jul 7, 2025 | 7.35 | 7.41 | 7.31 | 7.40 | 7.40 | 0.41% | 1,554,000 |
| Jul 4, 2025 | 7.43 | 7.48 | 7.30 | 7.37 | 7.37 | -0.81% | 1,078,000 |
| Jul 3, 2025 | 7.23 | 7.44 | 7.10 | 7.43 | 7.43 | 2.48% | 1,724,000 |
| Jul 2, 2025 | 7.06 | 7.46 | 7.06 | 7.25 | 7.25 | 2.69% | 3,378,000 |