Royal Deluxe Holdings Limited (HKG:3789)
Hong Kong · Delayed Price · Currency is HKD 0.1700
-0.0040 (-2.30%)
May 28, 2026, 3:53 PM HKT
Royal Deluxe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 400,000 |
| May 27, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 0.58% | 896,000 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.98% | 340,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.19% | 1,478,000 |
| May 21, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | -5.13% | 1,702,000 |
| May 20, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 384,000 |
| May 19, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 1,356,000 |
| May 18, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 0.53% | 880,000 |
| May 15, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.57% | 4,452,000 |
| May 14, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.16% | 5,188,000 |
| May 13, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 388,000 |
| May 12, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 11.11% | 312,000 |
| May 11, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -15.25% | 1,004,000 |
| May 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.21% | 148,000 |
| May 7, 2026 | 0.20 | 0.24 | 0.19 | 0.21 | 0.21 | 13.83% | 2,140,000 |
| May 6, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 9.30% | 3,472,000 |
| May 5, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 22.86% | 852,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 292,000 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.10% | 128,000 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.92% | 256,000 |
| Apr 27, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 10.95% | 608,000 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -9.27% | 892,000 |
| Apr 23, 2026 | 0.13 | 0.16 | 0.12 | 0.15 | 0.15 | 23.77% | 1,996,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.27% | 240,000 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.76% | 396,000 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 10.19% | 1,312,000 |
| Apr 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.86% | 252,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.96% | - |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 340,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 112,000 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.11 | 0.11 | -8.70% | 8,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | - | 104,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 76,000 |
| Apr 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 104,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 120,000 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 8,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.96% | 556,000 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 12,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.89% | 16,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.64% | 12,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.77% | 6,908,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,128,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.46% | 344,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 84,000 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | - |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.04% | 80,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 10.19% | 404,000 |