Skip to main content
Royal Deluxe Holdings Limited (HKG:3789)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.140
-0.003 (-2.10%)
Apr 30, 2026, 3:20 PM HKT

Royal Deluxe Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.140.140.14-5.92%256,000
Apr 27, 20260.130.170.130.150.1510.95%608,000
Apr 24, 20260.150.160.130.140.14-9.27%892,000
Apr 23, 20260.130.160.120.150.1523.77%1,996,000
Apr 22, 20260.130.130.120.120.12-8.27%240,000
Apr 21, 20260.130.130.130.130.1311.76%396,000
Apr 20, 20260.120.130.110.120.1210.19%1,312,000
Apr 17, 20260.100.110.100.110.112.86%252,000
Apr 16, 20260.110.110.110.110.110.96%-
Apr 15, 20260.100.100.100.100.10-340,000
Apr 14, 20260.100.100.100.100.10-0.95%112,000
Apr 13, 20260.100.100.100.110.11-8.70%8,000
Apr 10, 20260.110.110.110.120.12-104,000
Apr 9, 20260.120.120.110.120.124.55%76,000
Apr 8, 20260.100.110.100.110.1110.00%104,000
Apr 2, 20260.100.100.100.100.10-120,000
Apr 1, 20260.100.100.100.100.10-8,000
Mar 31, 20260.100.100.100.100.10--
Mar 30, 20260.100.100.100.100.10--
Mar 27, 20260.100.100.090.100.10-1.96%556,000
Mar 26, 20260.100.100.100.100.10-1.92%12,000
Mar 25, 20260.100.100.100.100.10-1.89%16,000
Mar 24, 20260.120.120.110.110.11-3.64%12,000
Mar 23, 20260.110.110.100.110.113.77%6,908,000
Mar 20, 20260.110.110.110.110.11-0.93%1,128,000
Mar 19, 20260.110.110.110.110.11-4.46%344,000
Mar 18, 20260.110.110.110.110.11-1.75%84,000
Mar 17, 20260.110.110.110.110.110.88%-
Mar 16, 20260.120.120.110.110.11-5.04%80,000
Mar 13, 20260.120.120.110.120.1210.19%404,000
Mar 12, 20260.110.110.110.110.11-0.92%68,000
Mar 11, 20260.110.110.110.110.11--
Mar 10, 20260.120.120.110.110.11-6.03%52,000
Mar 9, 20260.120.120.120.120.12--
Mar 6, 20260.120.120.110.120.12-2.52%28,000
Mar 5, 20260.120.120.120.120.120.85%108,000
Mar 4, 20260.140.140.120.120.12-15.11%812,000
Mar 3, 20260.140.150.140.140.143.73%336,000
Mar 2, 20260.150.150.130.130.13-9.46%524,000
Feb 27, 20260.110.150.110.150.1549.49%7,448,000
Feb 26, 20260.110.110.100.100.10-7.48%52,000
Feb 25, 20260.110.110.090.110.11-704,000
Feb 24, 20260.110.110.110.110.11-172,000
Feb 23, 20260.090.110.090.110.1121.59%764,000
Feb 20, 20260.090.090.090.090.09--
Feb 16, 20260.090.090.090.090.09--
Feb 13, 20260.090.090.090.090.09-396,000
Feb 12, 20260.090.090.090.090.093.53%-
Feb 11, 20260.090.090.090.090.09-3.41%24,000
Feb 10, 20260.090.090.090.090.09--
Feb 9, 20260.080.090.080.090.09-7.37%80,000
Feb 6, 20260.100.100.100.100.1020.25%60,000
Feb 5, 20260.090.090.080.080.08-11.24%764,000
Feb 4, 20260.090.090.090.090.09-2.20%280,000
Feb 3, 20260.100.100.090.090.09-7.14%2,168,000
Feb 2, 20260.100.100.100.100.10-8,000
Jan 30, 20260.100.100.100.100.10-2.00%148,000
Jan 29, 20260.100.100.100.100.10-6.54%440,000
Jan 28, 20260.100.120.100.110.117.00%384,000
Jan 27, 20260.120.120.100.100.10-256,000
Jan 26, 20260.110.120.100.100.101.01%180,000
Jan 23, 20260.120.120.100.100.102.06%268,000
Jan 22, 20260.100.100.100.100.10--
Jan 21, 20260.090.100.090.100.104.30%224,000
Jan 20, 20260.100.100.090.090.09-9.71%840,000
Jan 19, 20260.110.120.100.100.10-6.36%796,000
Jan 16, 20260.070.120.070.110.1166.67%13,140,000
Jan 15, 20260.070.070.070.070.07-4.35%20,000
Jan 14, 20260.070.070.070.070.07-4,000
Jan 13, 20260.070.070.070.070.071.47%136,000
Jan 12, 20260.070.070.070.070.071.49%204,000
Jan 9, 20260.070.070.070.070.07-1.47%424,000
Jan 8, 20260.070.070.070.070.07--
Jan 7, 20260.070.070.070.070.07--
Jan 6, 20260.070.070.070.070.07-48,000
Jan 5, 20260.070.070.070.070.07-8.11%16,000
Jan 2, 20260.070.070.070.070.07--
Dec 31, 20250.070.070.070.070.0713.85%128,000
Dec 30, 20250.060.070.060.070.07-7.14%164,000
Dec 29, 20250.070.070.070.070.07--
Dec 24, 20250.070.070.070.070.07-64,000
Dec 23, 20250.070.070.070.070.07--
Dec 22, 20250.080.080.070.070.07-9.09%16,000
Dec 19, 20250.080.080.080.080.084.05%12,000
Dec 18, 20250.070.070.070.070.07--
Dec 17, 20250.070.070.070.070.07-3.90%380,000
Dec 16, 20250.080.080.080.080.08-156,000
Dec 15, 20250.080.080.080.080.08-3.75%340,000
Dec 12, 20250.080.080.080.080.08-2.44%80,000
Dec 11, 20250.080.080.080.080.08-3.53%64,000
Dec 10, 20250.080.090.080.090.09-9.57%120,000
Dec 9, 20250.100.100.100.090.09-1.05%20,000
Dec 8, 20250.100.100.100.100.10--
Dec 5, 20250.100.100.090.100.107.95%36,000
Dec 4, 20250.090.090.090.090.09-10.20%876,000
Dec 3, 20250.100.100.100.100.10-9.26%164,000
Dec 2, 20250.120.130.090.110.115.88%4,796,000
Dec 1, 20250.080.110.080.100.1022.89%3,464,000
Nov 28, 20250.080.080.070.080.082.47%3,324,000
Nov 27, 20250.070.090.060.080.0830.65%5,000,000