Realord Group Holdings Limited (HKG:1196)
Hong Kong · Delayed Price · Currency is HKD 11.04
-0.38 (-3.33%)
Apr 17, 2026, 4:08 PM HKT
Realord Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 11.45 | 11.58 | 10.71 | 11.04 | 11.04 | -3.33% | 1,602,000 |
| Apr 16, 2026 | 11.15 | 11.42 | 11.01 | 11.42 | 11.42 | 2.61% | 692,000 |
| Apr 15, 2026 | 11.83 | 11.86 | 11.10 | 11.13 | 11.13 | -5.84% | 2,998,000 |
| Apr 14, 2026 | 11.76 | 11.88 | 11.57 | 11.82 | 11.82 | 0.51% | 1,344,000 |
| Apr 13, 2026 | 12.19 | 12.50 | 11.29 | 11.76 | 11.76 | -3.45% | 2,464,000 |
| Apr 10, 2026 | 12.07 | 12.18 | 11.98 | 12.18 | 12.18 | 0.74% | 886,000 |
| Apr 9, 2026 | 12.07 | 12.30 | 11.92 | 12.09 | 12.09 | - | 1,296,000 |
| Apr 8, 2026 | 11.88 | 12.17 | 11.73 | 12.09 | 12.09 | 1.94% | 1,708,000 |
| Apr 2, 2026 | 12.10 | 12.15 | 11.66 | 11.86 | 11.86 | -1.82% | 774,000 |
| Apr 1, 2026 | 12.62 | 12.69 | 11.91 | 12.08 | 12.08 | -4.43% | 1,346,000 |
| Mar 31, 2026 | 12.98 | 13.13 | 12.51 | 12.64 | 12.64 | -2.77% | 1,234,000 |
| Mar 30, 2026 | 12.98 | 13.30 | 12.90 | 13.00 | 13.00 | -0.08% | 820,000 |
| Mar 27, 2026 | 12.91 | 13.10 | 12.74 | 13.01 | 13.01 | 0.85% | 864,000 |
| Mar 26, 2026 | 12.98 | 13.10 | 12.71 | 12.90 | 12.90 | -0.54% | 750,000 |
| Mar 25, 2026 | 12.91 | 13.45 | 12.87 | 12.97 | 12.97 | 0.54% | 1,326,000 |
| Mar 24, 2026 | 12.81 | 13.10 | 12.64 | 12.90 | 12.90 | 0.78% | 838,000 |
| Mar 23, 2026 | 13.89 | 13.89 | 12.58 | 12.80 | 12.80 | -7.91% | 1,296,000 |
| Mar 20, 2026 | 14.44 | 14.61 | 13.48 | 13.90 | 13.90 | -3.67% | 1,090,000 |
| Mar 19, 2026 | 14.43 | 14.49 | 14.15 | 14.43 | 14.43 | -0.07% | 1,032,000 |
| Mar 18, 2026 | 14.42 | 14.55 | 14.33 | 14.44 | 14.44 | 0.07% | 1,412,607 |
| Mar 17, 2026 | 14.85 | 15.20 | 14.31 | 14.43 | 14.43 | -2.76% | 1,832,000 |
| Mar 16, 2026 | 14.00 | 14.84 | 13.87 | 14.84 | 14.84 | 6.08% | 1,622,000 |
| Mar 13, 2026 | 13.86 | 14.10 | 13.62 | 13.99 | 13.99 | 0.87% | 884,000 |
| Mar 12, 2026 | 13.93 | 14.06 | 13.35 | 13.87 | 13.87 | -0.36% | 1,414,000 |
| Mar 11, 2026 | 13.36 | 14.60 | 13.36 | 13.92 | 13.92 | 4.27% | 2,166,500 |
| Mar 10, 2026 | 12.24 | 13.35 | 12.08 | 13.35 | 13.35 | 8.98% | 1,616,276 |
| Mar 9, 2026 | 12.24 | 12.50 | 11.77 | 12.25 | 12.25 | - | 1,306,650 |
| Mar 6, 2026 | 11.92 | 12.25 | 11.69 | 12.25 | 12.25 | 2.94% | 1,439,400 |
| Mar 5, 2026 | 12.21 | 12.58 | 11.60 | 11.90 | 11.90 | -2.54% | 2,628,000 |
| Mar 4, 2026 | 13.08 | 13.22 | 12.04 | 12.21 | 12.21 | -5.42% | 1,132,000 |
| Mar 3, 2026 | 13.48 | 13.50 | 12.44 | 12.91 | 12.91 | -1.83% | 1,178,000 |
| Mar 2, 2026 | 13.65 | 13.75 | 12.79 | 13.15 | 13.15 | -3.87% | 2,486,000 |
| Feb 27, 2026 | 13.78 | 13.86 | 13.46 | 13.68 | 13.68 | -0.87% | 2,893,405 |
| Feb 26, 2026 | 14.08 | 14.18 | 13.62 | 13.80 | 13.80 | -2.06% | 1,724,000 |
| Feb 25, 2026 | 14.98 | 15.29 | 13.91 | 14.09 | 14.09 | -5.94% | 2,778,000 |
| Feb 24, 2026 | 14.74 | 15.10 | 14.52 | 14.98 | 14.98 | 1.49% | 1,466,000 |
| Feb 23, 2026 | 14.50 | 14.79 | 14.39 | 14.76 | 14.76 | 1.79% | 1,062,000 |
| Feb 20, 2026 | 14.43 | 14.58 | 14.34 | 14.50 | 14.50 | 0.49% | 910,000 |
| Feb 16, 2026 | 14.63 | 14.65 | 14.39 | 14.43 | 14.43 | -1.50% | 306,000 |
| Feb 13, 2026 | 14.58 | 14.73 | 14.44 | 14.65 | 14.65 | 0.48% | 1,178,000 |
| Feb 12, 2026 | 14.66 | 14.85 | 14.41 | 14.58 | 14.58 | -0.68% | 930,000 |
| Feb 11, 2026 | 14.65 | 15.16 | 14.29 | 14.68 | 14.68 | 0.07% | 1,458,000 |
| Feb 10, 2026 | 14.84 | 14.84 | 14.10 | 14.67 | 14.67 | -0.95% | 2,880,000 |
| Feb 9, 2026 | 17.60 | 17.60 | 14.68 | 14.81 | 14.81 | -15.47% | 8,118,000 |
| Feb 6, 2026 | 15.78 | 18.34 | 15.38 | 17.52 | 17.52 | 11.03% | 12,511,000 |
| Feb 5, 2026 | 15.12 | 16.25 | 14.70 | 15.78 | 15.78 | 4.23% | 4,220,000 |
| Feb 4, 2026 | 14.90 | 15.41 | 14.81 | 15.14 | 15.14 | 1.41% | 880,002 |
| Feb 3, 2026 | 15.08 | 15.28 | 14.61 | 14.93 | 14.93 | -1.19% | 3,394,002 |
| Feb 2, 2026 | 15.59 | 15.56 | 14.51 | 15.11 | 15.11 | -3.33% | 4,784,000 |
| Jan 30, 2026 | 15.52 | 15.99 | 15.09 | 15.63 | 15.63 | 0.71% | 2,860,002 |