Realord Technology Company Limited (HKG:1196)
Hong Kong · Delayed Price · Currency is HKD 8.68
+0.41 (4.89%)
Aug 27, 2026, 9:53 AM HKT
HKG:1196 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.03 | 8.90 | 7.90 | 8.28 | 8.28 | 3.37% | 7,721,000 |
| Aug 25, 2026 | 7.79 | 8.35 | 7.88 | 8.01 | 8.01 | 0.50% | 4,951,860 |
| Aug 24, 2026 | 8.00 | 8.16 | 7.66 | 7.97 | 7.97 | -1.48% | 3,086,000 |
| Aug 21, 2026 | 7.57 | 8.34 | 7.22 | 8.09 | 8.09 | 6.80% | 10,558,000 |
| Aug 20, 2026 | 7.50 | 7.88 | 7.12 | 7.57 | 7.57 | 3.77% | 11,760,000 |
| Aug 19, 2026 | 7.50 | 7.50 | 6.79 | 7.30 | 7.30 | - | 8,232,000 |
| Aug 18, 2026 | 7.40 | 7.57 | 7.01 | 7.30 | 7.30 | 0.27% | 14,532,000 |
| Aug 17, 2026 | 8.04 | 8.50 | 7.26 | 7.28 | 7.28 | -8.14% | 12,388,000 |
| Aug 14, 2026 | 6.81 | 8.65 | 6.53 | 7.92 | 7.92 | 17.25% | 40,976,000 |
| Aug 13, 2026 | 6.88 | 7.38 | 6.63 | 6.76 | 6.76 | 0.30% | 13,404,000 |
| Aug 12, 2026 | 6.00 | 7.42 | 5.80 | 6.74 | 6.74 | 13.96% | 41,986,600 |
| Aug 11, 2026 | 6.40 | 6.79 | 5.81 | 5.91 | 5.91 | -6.19% | 9,786,000 |
| Aug 10, 2026 | 7.85 | 8.16 | 6.21 | 6.30 | 6.30 | -19.75% | 19,522,000 |
| Aug 7, 2026 | 6.94 | 8.30 | 6.79 | 7.85 | 7.85 | 13.60% | 37,466,000 |
| Aug 6, 2026 | 5.99 | 7.87 | 5.63 | 6.91 | 6.91 | 15.55% | 53,798,000 |
| Aug 5, 2026 | 5.94 | 6.70 | 5.46 | 5.98 | 5.98 | - | 24,476,000 |
| Aug 4, 2026 | 6.67 | 6.89 | 5.82 | 5.98 | 5.98 | -9.53% | 17,300,000 |
| Aug 3, 2026 | 6.60 | 7.84 | 6.48 | 6.61 | 6.61 | -5.84% | 26,458,629 |
| Jul 31, 2026 | 4.08 | 7.14 | 3.95 | 7.02 | 7.02 | 56.70% | 134,886,898 |
| Jul 30, 2026 | 9.60 | 10.17 | 2.88 | 4.48 | 4.48 | -53.19% | 176,236,750 |
| Jul 29, 2026 | 10.04 | 10.36 | 9.20 | 9.57 | 9.57 | -4.87% | 4,826,000 |
| Jul 28, 2026 | 10.25 | 10.40 | 10.03 | 10.06 | 10.06 | -2.33% | 1,290,000 |
| Jul 27, 2026 | 10.45 | 10.60 | 10.15 | 10.30 | 10.30 | -1.72% | 3,198,000 |
| Jul 24, 2026 | 10.42 | 10.62 | 10.15 | 10.48 | 10.48 | 0.10% | 3,270,000 |
| Jul 23, 2026 | 10.32 | 10.63 | 10.09 | 10.47 | 10.47 | 1.06% | 1,928,000 |
| Jul 22, 2026 | 10.35 | 10.58 | 10.10 | 10.36 | 10.36 | -0.19% | 3,356,000 |
| Jul 21, 2026 | 10.08 | 10.56 | 10.01 | 10.38 | 10.38 | 2.57% | 3,242,000 |
| Jul 20, 2026 | 10.35 | 10.78 | 9.95 | 10.12 | 10.12 | -2.79% | 4,436,000 |
| Jul 17, 2026 | 10.95 | 11.04 | 9.97 | 10.41 | 10.41 | -5.28% | 4,086,980 |
| Jul 16, 2026 | 10.55 | 11.02 | 10.55 | 10.99 | 10.99 | 3.68% | 3,705,266 |
| Jul 15, 2026 | 10.45 | 10.96 | 10.36 | 10.60 | 10.60 | 1.05% | 4,022,940 |
| Jul 14, 2026 | 10.10 | 10.56 | 9.92 | 10.49 | 10.49 | 3.55% | 3,265,150 |
| Jul 13, 2026 | 9.68 | 10.30 | 9.68 | 10.13 | 10.13 | 4.43% | 2,430,000 |
| Jul 10, 2026 | 10.09 | 10.15 | 9.42 | 9.70 | 9.70 | -3.96% | 4,290,000 |
| Jul 9, 2026 | 10.27 | 10.31 | 10.05 | 10.10 | 10.10 | -1.56% | 882,000 |
| Jul 8, 2026 | 10.13 | 10.28 | 10.11 | 10.26 | 10.26 | 0.98% | 2,100,000 |
| Jul 7, 2026 | 10.14 | 10.27 | 10.00 | 10.16 | 10.16 | 0.10% | 2,620,000 |
| Jul 6, 2026 | 10.21 | 10.29 | 10.08 | 10.15 | 10.15 | -0.49% | 1,170,000 |
| Jul 3, 2026 | 10.34 | 10.66 | 10.12 | 10.20 | 10.20 | -1.26% | 1,168,000 |
| Jul 2, 2026 | 10.36 | 10.60 | 9.96 | 10.33 | 10.33 | -0.19% | 1,978,000 |
| Jun 30, 2026 | 10.48 | 10.67 | 10.35 | 10.35 | 10.35 | -1.15% | 1,710,000 |
| Jun 29, 2026 | 10.72 | 10.77 | 10.40 | 10.47 | 10.47 | -2.24% | 2,614,000 |
| Jun 26, 2026 | 10.82 | 10.87 | 10.55 | 10.71 | 10.71 | -0.93% | 2,074,000 |
| Jun 25, 2026 | 11.14 | 11.19 | 10.75 | 10.81 | 10.81 | -2.88% | 762,000 |
| Jun 24, 2026 | 11.28 | 11.42 | 10.64 | 11.13 | 11.13 | -1.24% | 1,220,130 |
| Jun 23, 2026 | 10.70 | 11.28 | 10.62 | 11.27 | 11.27 | 5.13% | 1,326,000 |
| Jun 22, 2026 | 10.74 | 10.88 | 10.34 | 10.72 | 10.72 | -0.28% | 2,191,780 |
| Jun 18, 2026 | 10.80 | 10.92 | 10.36 | 10.75 | 10.75 | -0.56% | 6,474,000 |
| Jun 17, 2026 | 10.85 | 10.86 | 10.73 | 10.81 | 10.81 | -0.46% | 910,000 |
| Jun 16, 2026 | 10.90 | 11.05 | 10.78 | 10.86 | 10.86 | -0.55% | 2,374,000 |