Realord Technology Company Limited (HKG:1196)
Hong Kong · Delayed Price · Currency is HKD 2.713
+0.105 (4.03%)
Sep 15, 2026, 6:00 AM HKT
HKG:1196 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 7.12% | - |
| Sep 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 6.18% | - |
| Sep 11, 2026 | 2.59 | 2.80 | 2.39 | 2.71 | 2.71 | 4.03% | 42,798,480 |
| Sep 10, 2026 | 2.72 | 2.72 | 2.50 | 2.61 | 2.61 | -4.40% | 37,882,036 |
| Sep 9, 2026 | 2.63 | 2.79 | 2.55 | 2.73 | 2.73 | 3.61% | 56,242,532 |
| Sep 8, 2026 | 2.47 | 2.65 | 2.46 | 2.63 | 2.63 | 6.58% | 36,483,024 |
| Sep 7, 2026 | 2.48 | 2.53 | 2.40 | 2.47 | 2.47 | -0.80% | 20,550,400 |
| Sep 4, 2026 | 2.41 | 2.49 | 2.38 | 2.49 | 2.49 | 3.43% | 18,936,200 |
| Sep 3, 2026 | 2.38 | 2.45 | 2.33 | 2.41 | 2.41 | 1.37% | 20,916,800 |
| Sep 2, 2026 | 2.38 | 2.44 | 2.10 | 2.38 | 2.38 | -0.11% | 47,438,188 |
| Sep 1, 2026 | 2.28 | 2.48 | 2.28 | 2.38 | 2.38 | 4.22% | 60,765,828 |
| Aug 31, 2026 | 2.16 | 2.31 | 2.16 | 2.28 | 2.28 | 5.61% | 20,380,280 |
| Aug 28, 2026 | 2.10 | 2.22 | 2.10 | 2.16 | 2.16 | 2.86% | 20,912,800 |
| Aug 27, 2026 | 2.08 | 2.22 | 2.08 | 2.10 | 2.10 | 1.51% | 16,374,644 |
| Aug 26, 2026 | 2.01 | 2.22 | 1.98 | 2.07 | 2.07 | 3.37% | 30,884,000 |
| Aug 25, 2026 | 1.95 | 2.09 | 1.97 | 2.00 | 2.00 | 0.50% | 19,807,440 |
| Aug 24, 2026 | 2.00 | 2.04 | 1.92 | 1.99 | 1.99 | -1.48% | 12,344,000 |
| Aug 21, 2026 | 1.89 | 2.08 | 1.81 | 2.02 | 2.02 | 6.80% | 42,232,000 |
| Aug 20, 2026 | 1.88 | 1.97 | 1.78 | 1.89 | 1.89 | 3.77% | 47,040,000 |
| Aug 19, 2026 | 1.87 | 1.87 | 1.70 | 1.82 | 1.82 | - | 32,928,000 |
| Aug 18, 2026 | 1.85 | 1.89 | 1.75 | 1.82 | 1.82 | 0.27% | 58,128,000 |
| Aug 17, 2026 | 2.01 | 2.12 | 1.82 | 1.82 | 1.82 | -8.14% | 49,552,000 |
| Aug 14, 2026 | 1.70 | 2.16 | 1.63 | 1.98 | 1.98 | 17.25% | 163,904,000 |
| Aug 13, 2026 | 1.72 | 1.84 | 1.66 | 1.69 | 1.69 | 0.30% | 53,616,000 |
| Aug 12, 2026 | 1.50 | 1.86 | 1.45 | 1.68 | 1.68 | 13.96% | 167,946,400 |
| Aug 11, 2026 | 1.60 | 1.70 | 1.45 | 1.48 | 1.48 | -6.19% | 39,144,000 |
| Aug 10, 2026 | 1.96 | 2.04 | 1.55 | 1.58 | 1.58 | -19.75% | 78,088,000 |
| Aug 7, 2026 | 1.74 | 2.08 | 1.70 | 1.96 | 1.96 | 13.60% | 149,864,000 |
| Aug 6, 2026 | 1.50 | 1.97 | 1.41 | 1.73 | 1.73 | 15.55% | 215,192,000 |
| Aug 5, 2026 | 1.49 | 1.68 | 1.36 | 1.50 | 1.50 | - | 97,904,000 |
| Aug 4, 2026 | 1.67 | 1.72 | 1.45 | 1.50 | 1.50 | -9.53% | 69,200,000 |
| Aug 3, 2026 | 1.65 | 1.96 | 1.62 | 1.65 | 1.65 | -5.84% | 105,834,516 |
| Jul 31, 2026 | 1.02 | 1.79 | 0.99 | 1.76 | 1.76 | 56.70% | 539,547,592 |
| Jul 30, 2026 | 2.40 | 2.54 | 0.72 | 1.12 | 1.12 | -53.19% | 704,947,000 |
| Jul 29, 2026 | 2.51 | 2.59 | 2.30 | 2.39 | 2.39 | -4.87% | 19,304,000 |
| Jul 28, 2026 | 2.56 | 2.60 | 2.51 | 2.52 | 2.52 | -2.33% | 5,160,000 |
| Jul 27, 2026 | 2.61 | 2.65 | 2.54 | 2.58 | 2.58 | -1.72% | 12,792,000 |
| Jul 24, 2026 | 2.61 | 2.66 | 2.54 | 2.62 | 2.62 | 0.10% | 13,080,000 |
| Jul 23, 2026 | 2.58 | 2.66 | 2.52 | 2.62 | 2.62 | 1.06% | 7,712,000 |
| Jul 22, 2026 | 2.59 | 2.65 | 2.53 | 2.59 | 2.59 | -0.19% | 13,424,000 |
| Jul 21, 2026 | 2.52 | 2.64 | 2.50 | 2.60 | 2.60 | 2.57% | 12,968,000 |
| Jul 20, 2026 | 2.59 | 2.70 | 2.49 | 2.53 | 2.53 | -2.79% | 17,744,000 |
| Jul 17, 2026 | 2.74 | 2.76 | 2.49 | 2.60 | 2.60 | -5.28% | 16,347,920 |
| Jul 16, 2026 | 2.64 | 2.76 | 2.64 | 2.75 | 2.75 | 3.68% | 14,821,064 |
| Jul 15, 2026 | 2.61 | 2.74 | 2.59 | 2.65 | 2.65 | 1.05% | 16,091,760 |
| Jul 14, 2026 | 2.53 | 2.64 | 2.48 | 2.62 | 2.62 | 3.55% | 13,060,600 |
| Jul 13, 2026 | 2.42 | 2.58 | 2.42 | 2.53 | 2.53 | 4.43% | 9,720,000 |
| Jul 10, 2026 | 2.52 | 2.54 | 2.36 | 2.43 | 2.43 | -3.96% | 17,160,000 |
| Jul 9, 2026 | 2.57 | 2.58 | 2.51 | 2.53 | 2.53 | -1.56% | 3,528,000 |
| Jul 8, 2026 | 2.53 | 2.57 | 2.53 | 2.57 | 2.57 | 0.98% | 8,400,000 |