Realord Group Holdings Limited (HKG:1196)
Hong Kong
· Delayed Price · Currency is HKD 11.43
-0.05 (-0.44%)
Apr 29, 2026, 4:08 PM HKT
Realord Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.50 | 11.54 | 11.27 | 11.43 | 11.43 | -0.44% | 1,232,240 |
| Apr 28, 2026 | 11.40 | 11.70 | 11.05 | 11.48 | 11.48 | 0.79% | 2,278,000 |
| Apr 27, 2026 | 11.46 | 11.96 | 10.92 | 11.39 | 11.39 | -0.44% | 1,960,000 |
| Apr 24, 2026 | 11.64 | 11.80 | 11.12 | 11.44 | 11.44 | -1.80% | 1,774,000 |
| Apr 23, 2026 | 11.73 | 12.19 | 11.34 | 11.65 | 11.65 | -0.60% | 1,040,000 |
| Apr 22, 2026 | 11.23 | 11.94 | 11.06 | 11.72 | 11.72 | 4.27% | 2,958,000 |
| Apr 21, 2026 | 11.64 | 11.90 | 11.00 | 11.24 | 11.24 | -3.44% | 1,578,000 |
| Apr 20, 2026 | 11.06 | 12.39 | 11.03 | 11.64 | 11.64 | 5.43% | 6,722,000 |
| Apr 17, 2026 | 11.45 | 11.58 | 10.71 | 11.04 | 11.04 | -3.33% | 1,602,000 |
| Apr 16, 2026 | 11.15 | 11.42 | 11.01 | 11.42 | 11.42 | 2.61% | 692,000 |
| Apr 15, 2026 | 11.83 | 11.86 | 11.10 | 11.13 | 11.13 | -5.84% | 2,998,000 |
| Apr 14, 2026 | 11.76 | 11.88 | 11.57 | 11.82 | 11.82 | 0.51% | 1,344,000 |
| Apr 13, 2026 | 12.19 | 12.50 | 11.29 | 11.76 | 11.76 | -3.45% | 2,464,000 |
| Apr 10, 2026 | 12.07 | 12.18 | 11.98 | 12.18 | 12.18 | 0.74% | 886,000 |
| Apr 9, 2026 | 12.07 | 12.30 | 11.92 | 12.09 | 12.09 | - | 1,296,000 |
| Apr 8, 2026 | 11.88 | 12.17 | 11.73 | 12.09 | 12.09 | 1.94% | 1,708,000 |
| Apr 2, 2026 | 12.10 | 12.15 | 11.66 | 11.86 | 11.86 | -1.82% | 774,000 |
| Apr 1, 2026 | 12.62 | 12.69 | 11.91 | 12.08 | 12.08 | -4.43% | 1,346,000 |
| Mar 31, 2026 | 12.98 | 13.13 | 12.51 | 12.64 | 12.64 | -2.77% | 1,234,000 |
| Mar 30, 2026 | 12.98 | 13.30 | 12.90 | 13.00 | 13.00 | -0.08% | 820,000 |
| Mar 27, 2026 | 12.91 | 13.10 | 12.74 | 13.01 | 13.01 | 0.85% | 864,000 |
| Mar 26, 2026 | 12.98 | 13.10 | 12.71 | 12.90 | 12.90 | -0.54% | 750,000 |
| Mar 25, 2026 | 12.91 | 13.45 | 12.87 | 12.97 | 12.97 | 0.54% | 1,326,000 |
| Mar 24, 2026 | 12.81 | 13.10 | 12.64 | 12.90 | 12.90 | 0.78% | 838,000 |
| Mar 23, 2026 | 13.89 | 13.89 | 12.58 | 12.80 | 12.80 | -7.91% | 1,296,000 |
| Mar 20, 2026 | 14.44 | 14.61 | 13.48 | 13.90 | 13.90 | -3.67% | 1,090,000 |
| Mar 19, 2026 | 14.43 | 14.49 | 14.15 | 14.43 | 14.43 | -0.07% | 1,032,000 |
| Mar 18, 2026 | 14.42 | 14.55 | 14.33 | 14.44 | 14.44 | 0.07% | 1,412,607 |
| Mar 17, 2026 | 14.85 | 15.20 | 14.31 | 14.43 | 14.43 | -2.76% | 1,832,000 |
| Mar 16, 2026 | 14.00 | 14.84 | 13.87 | 14.84 | 14.84 | 6.08% | 1,622,000 |
| Mar 13, 2026 | 13.86 | 14.10 | 13.62 | 13.99 | 13.99 | 0.87% | 884,000 |
| Mar 12, 2026 | 13.93 | 14.06 | 13.35 | 13.87 | 13.87 | -0.36% | 1,414,000 |
| Mar 11, 2026 | 13.36 | 14.60 | 13.36 | 13.92 | 13.92 | 4.27% | 2,166,500 |
| Mar 10, 2026 | 12.24 | 13.35 | 12.08 | 13.35 | 13.35 | 8.98% | 1,616,276 |
| Mar 9, 2026 | 12.24 | 12.50 | 11.77 | 12.25 | 12.25 | - | 1,306,650 |
| Mar 6, 2026 | 11.92 | 12.25 | 11.69 | 12.25 | 12.25 | 2.94% | 1,439,400 |
| Mar 5, 2026 | 12.21 | 12.58 | 11.60 | 11.90 | 11.90 | -2.54% | 2,628,000 |
| Mar 4, 2026 | 13.08 | 13.22 | 12.04 | 12.21 | 12.21 | -5.42% | 1,132,000 |
| Mar 3, 2026 | 13.48 | 13.50 | 12.44 | 12.91 | 12.91 | -1.83% | 1,178,000 |
| Mar 2, 2026 | 13.65 | 13.75 | 12.79 | 13.15 | 13.15 | -3.87% | 2,486,000 |
| Feb 27, 2026 | 13.78 | 13.86 | 13.46 | 13.68 | 13.68 | -0.87% | 2,893,405 |
| Feb 26, 2026 | 14.08 | 14.18 | 13.62 | 13.80 | 13.80 | -2.06% | 1,724,000 |
| Feb 25, 2026 | 14.98 | 15.29 | 13.91 | 14.09 | 14.09 | -5.94% | 2,778,000 |
| Feb 24, 2026 | 14.74 | 15.10 | 14.52 | 14.98 | 14.98 | 1.49% | 1,466,000 |
| Feb 23, 2026 | 14.50 | 14.79 | 14.39 | 14.76 | 14.76 | 1.79% | 1,062,000 |
| Feb 20, 2026 | 14.43 | 14.58 | 14.34 | 14.50 | 14.50 | 0.49% | 910,000 |
| Feb 16, 2026 | 14.63 | 14.65 | 14.39 | 14.43 | 14.43 | -1.50% | 306,000 |
| Feb 13, 2026 | 14.58 | 14.73 | 14.44 | 14.65 | 14.65 | 0.48% | 1,178,000 |
| Feb 12, 2026 | 14.66 | 14.85 | 14.41 | 14.58 | 14.58 | -0.68% | 930,000 |
| Feb 11, 2026 | 14.65 | 15.16 | 14.29 | 14.68 | 14.68 | 0.07% | 1,458,000 |
| Feb 10, 2026 | 14.84 | 14.84 | 14.10 | 14.67 | 14.67 | -0.95% | 2,880,000 |
| Feb 9, 2026 | 17.60 | 17.60 | 14.68 | 14.81 | 14.81 | -15.47% | 8,118,000 |
| Feb 6, 2026 | 15.78 | 18.34 | 15.38 | 17.52 | 17.52 | 11.03% | 12,511,000 |
| Feb 5, 2026 | 15.12 | 16.25 | 14.70 | 15.78 | 15.78 | 4.23% | 4,220,000 |
| Feb 4, 2026 | 14.90 | 15.41 | 14.81 | 15.14 | 15.14 | 1.41% | 880,002 |
| Feb 3, 2026 | 15.08 | 15.28 | 14.61 | 14.93 | 14.93 | -1.19% | 3,394,002 |
| Feb 2, 2026 | 15.59 | 15.56 | 14.51 | 15.11 | 15.11 | -3.33% | 4,784,000 |
| Jan 30, 2026 | 15.52 | 15.99 | 15.09 | 15.63 | 15.63 | 0.71% | 2,860,002 |
| Jan 29, 2026 | 14.84 | 15.60 | 14.37 | 15.52 | 15.52 | 4.44% | 1,792,000 |
| Jan 28, 2026 | 14.86 | 15.23 | 14.10 | 14.86 | 14.86 | -0.13% | 2,828,000 |
| Jan 27, 2026 | 16.40 | 16.53 | 14.64 | 14.88 | 14.88 | -9.38% | 2,606,000 |
| Jan 26, 2026 | 16.31 | 16.72 | 15.87 | 16.42 | 16.42 | 0.43% | 3,228,240 |
| Jan 23, 2026 | 15.72 | 16.51 | 15.67 | 16.35 | 16.35 | 3.88% | 2,070,001 |
| Jan 22, 2026 | 16.36 | 16.73 | 15.60 | 15.74 | 15.74 | -4.26% | 3,830,002 |
| Jan 21, 2026 | 15.64 | 16.48 | 15.40 | 16.44 | 16.44 | 4.91% | 1,865,488 |
| Jan 20, 2026 | 15.46 | 15.76 | 15.16 | 15.67 | 15.67 | 1.36% | 1,934,000 |
| Jan 19, 2026 | 14.23 | 15.60 | 14.23 | 15.46 | 15.46 | 8.64% | 2,735,988 |
| Jan 16, 2026 | 13.38 | 14.23 | 13.37 | 14.23 | 14.23 | 6.35% | 1,450,500 |
| Jan 15, 2026 | 13.38 | 13.45 | 13.21 | 13.38 | 13.38 | - | 870,001 |
| Jan 14, 2026 | 13.34 | 13.53 | 13.21 | 13.38 | 13.38 | 0.15% | 1,728,001 |
| Jan 13, 2026 | 13.33 | 13.41 | 13.26 | 13.36 | 13.36 | 0.07% | 1,084,000 |
| Jan 12, 2026 | 13.32 | 13.48 | 13.23 | 13.35 | 13.35 | - | 2,130,000 |
| Jan 9, 2026 | 13.36 | 13.45 | 13.20 | 13.35 | 13.35 | -0.22% | 1,887,700 |
| Jan 8, 2026 | 13.27 | 13.43 | 13.13 | 13.38 | 13.38 | 0.68% | 1,248,000 |
| Jan 7, 2026 | 12.93 | 13.35 | 12.89 | 13.29 | 13.29 | 2.63% | 1,642,000 |
| Jan 6, 2026 | 13.28 | 13.40 | 12.80 | 12.95 | 12.95 | -2.70% | 1,858,000 |
| Jan 5, 2026 | 13.44 | 13.47 | 12.90 | 13.31 | 13.31 | -0.97% | 2,860,000 |
| Jan 2, 2026 | 13.41 | 13.53 | 13.20 | 13.44 | 13.44 | 0.22% | 1,514,000 |
| Dec 31, 2025 | 13.07 | 13.55 | 12.85 | 13.41 | 13.41 | 2.44% | 1,418,000 |
| Dec 30, 2025 | 12.67 | 13.56 | 12.59 | 13.09 | 13.09 | 3.15% | 1,996,000 |
| Dec 29, 2025 | 12.28 | 12.80 | 12.25 | 12.69 | 12.69 | 3.00% | 1,520,000 |
| Dec 24, 2025 | 12.32 | 12.44 | 12.18 | 12.32 | 12.32 | -0.16% | 912,000 |
| Dec 23, 2025 | 12.15 | 12.45 | 12.11 | 12.34 | 12.34 | 1.40% | 1,040,000 |
| Dec 22, 2025 | 12.18 | 12.29 | 12.01 | 12.17 | 12.17 | -0.25% | 1,098,000 |
| Dec 19, 2025 | 12.00 | 12.29 | 11.94 | 12.20 | 12.20 | 1.41% | 1,006,000 |
| Dec 18, 2025 | 11.96 | 12.30 | 11.80 | 12.03 | 12.03 | 0.42% | 871,669 |
| Dec 17, 2025 | 11.87 | 12.09 | 11.71 | 11.98 | 11.98 | 0.76% | 668,000 |
| Dec 16, 2025 | 11.86 | 12.06 | 11.66 | 11.89 | 11.89 | - | 1,024,477 |
| Dec 15, 2025 | 11.70 | 12.10 | 11.58 | 11.89 | 11.89 | 1.45% | 1,092,000 |
| Dec 12, 2025 | 11.62 | 11.74 | 11.51 | 11.72 | 11.72 | 0.86% | 888,000 |
| Dec 11, 2025 | 11.53 | 11.80 | 11.42 | 11.62 | 11.62 | 0.78% | 762,000 |
| Dec 10, 2025 | 11.44 | 11.58 | 11.40 | 11.53 | 11.53 | 0.79% | 912,000 |
| Dec 9, 2025 | 11.48 | 11.57 | 11.44 | 11.44 | 11.44 | -0.52% | 1,314,000 |
| Dec 8, 2025 | 11.52 | 11.59 | 11.44 | 11.50 | 11.50 | -0.35% | 1,402,000 |
| Dec 5, 2025 | 11.48 | 11.58 | 11.47 | 11.54 | 11.54 | 0.26% | 960,000 |
| Dec 4, 2025 | 11.65 | 11.75 | 11.46 | 11.51 | 11.51 | -1.37% | 1,912,000 |
| Dec 3, 2025 | 11.65 | 11.74 | 11.60 | 11.67 | 11.67 | -0.17% | 1,058,000 |
| Dec 2, 2025 | 11.62 | 11.74 | 11.57 | 11.69 | 11.69 | 0.17% | 976,000 |
| Dec 1, 2025 | 11.60 | 11.80 | 11.56 | 11.67 | 11.67 | 0.17% | 1,010,000 |
| Nov 28, 2025 | 11.62 | 11.83 | 11.52 | 11.65 | 11.65 | -0.34% | 1,250,000 |