Royal Deluxe Holdings Limited (HKG:3789)
Hong Kong · Delayed Price · Currency is HKD 0.2380
-0.0020 (-0.83%)
Oct 16, 2026, 4:08 PM HKT
Royal Deluxe Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 284,000 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.44% | 252,000 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -8.89% | 1,372,000 |
| Oct 13, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 556,000 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 92,000 |
| Oct 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.85% | 4,000 |
| Oct 8, 2026 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -4.62% | 216,000 |
| Oct 7, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 732,000 |
| Oct 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 36,000 |
| Oct 5, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 52,000 |
| Oct 2, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 368,000 |
| Sep 30, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 148,000 |
| Sep 29, 2026 | 0.24 | 0.30 | 0.24 | 0.29 | 0.29 | 18.26% | 2,960,000 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.55% | 140,000 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 0.86% | 228,000 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 312,000 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.89% | 4,000 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | 4,000 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 772,000 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.60% | 816,000 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 168,000 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 84,000 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.10% | 68,000 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 60,000 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.23% | 12,000 |
| Sep 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.77% | 696,000 |
| Sep 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 480,000 |
| Sep 4, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.64% | 3,936,000 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 332,000 |
| Sep 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 60,000 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.65% | 4,000 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 88,000 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 584,000 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 10.10% | 8,000 |
| Aug 25, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.95% | 128,000 |
| Aug 24, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.21 | -2.27% | 200,000 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | 6.80% | 16,000 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.49% | 212,000 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | - |
| Aug 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -3.76% | 236,000 |
| Aug 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.43% | 240,000 |
| Aug 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 60,000 |
| Aug 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | - |
| Aug 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 6.96% | 328,000 |
| Aug 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 184,000 |