Royal Deluxe Holdings Limited (HKG:3789)
Hong Kong · Delayed Price · Currency is HKD 0.2140
+0.0260 (13.83%)
May 7, 2026, 4:08 PM HKT
Royal Deluxe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 68,000 |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.03% | 52,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 28,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 108,000 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -15.11% | 812,000 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.73% | 336,000 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.46% | 524,000 |
| Feb 27, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 49.49% | 7,448,000 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.48% | 52,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | - | 704,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 172,000 |
| Feb 23, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 21.59% | 764,000 |