Realord Group Holdings Limited - 1196.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.87	11.88	11.88	12.02	11.7	1.28M
October 16, 2025	12.12	11.87	11.87	12.19	11.7	2.8M
October 15, 2025	12.1	12.12	12.12	12.26	12.08	1.95M
October 14, 2025	12.29	12.13	12.13	12.44	12.11	2.11M
October 13, 2025	12.09	12.29	12.29	12.3	12	1.65M
October 10, 2025	12.29	12.07	12.07	12.43	12.03	1.95M
October 09, 2025	12.35	12.29	12.29	12.46	11.95	2.88M
October 08, 2025	12.31	12.35	12.35	12.42	12.13	1.71M
October 06, 2025	12.28	12.31	12.31	12.47	12.13	1.2M
October 03, 2025	12.14	12.28	12.28	12.4	12.03	1.3M
October 02, 2025	12.08	12.14	12.14	12.33	11.93	1.04M
September 30, 2025	12.18	12.08	12.08	12.35	12.01	1.26M
September 29, 2025	12.02	12.21	12.21	12.32	11.96	2.16M
September 26, 2025	12.17	12.02	12.02	12.38	12.01	2.23M
September 25, 2025	12.31	12.19	12.19	12.34	12.05	1.51M
September 24, 2025	12.36	12.33	12.33	12.44	12.01	2.56M
September 23, 2025	12.38	12.38	12.38	12.49	12.06	2.76M
September 22, 2025	12.05	12.4	12.4	12.5	11.85	5.65M
September 19, 2025	12.48	12.05	12.05	12.64	11.87	3.38M
September 18, 2025	12.51	12.5	12.5	12.58	12.2	1M
September 17, 2025	12.26	12.51	12.51	12.8	12.07	3.58M
September 16, 2025	12.2	12.3	12.3	12.46	12.08	2.46M
September 15, 2025	12.14	12.24	12.24	12.33	12	1.19M
September 12, 2025	12.08	12.16	12.16	12.49	12	1.26M
September 11, 2025	11.92	12.1	12.1	12.11	11.81	1.99M
September 10, 2025	12.04	11.92	11.92	12.05	11.81	2.94M
September 09, 2025	12.22	12.04	12.04	12.48	12.02	1.11M
September 08, 2025	12.24	12.24	12.24	12.5	12.03	3.18M
September 05, 2025	12.06	12.23	12.23	12.56	11.98	2.38M
September 04, 2025	12.14	12.09	12.09	12.3	11.93	1.15M
September 03, 2025	11.85	12.14	12.14	12.35	11.81	2.16M
September 02, 2025	11.77	11.85	11.85	11.99	11.67	1.07M
September 01, 2025	11.78	11.77	11.77	12.07	11.54	1.64M
August 29, 2025	11.85	11.78	11.78	11.89	11.61	1.43M
August 28, 2025	11.78	11.85	11.85	12	11.7	1.5M
August 27, 2025	12.03	11.78	11.78	12.13	11.5	3.42M
August 26, 2025	12.14	12.05	12.05	12.2	11.74	5.3M
August 25, 2025	12.02	12.16	12.16	12.35	11.67	3.2M
August 22, 2025	11.36	12.02	12.02	12.23	11.28	3.49M
August 21, 2025	11.28	11.38	11.38	11.48	11.19	3.24M
August 20, 2025	11.26	11.3	11.3	11.63	11.02	4.28M
August 19, 2025	12.31	11.31	11.31	12.31	11.19	4.21M
August 18, 2025	12.24	12.31	12.31	12.45	11.94	4.02M
August 15, 2025	12.4	12.23	12.23	12.62	11.87	3.58M
August 14, 2025	11.62	12.4	12.4	12.48	11.54	4.44M
August 13, 2025	12.16	11.64	11.64	12.95	11.47	10.54M
August 12, 2025	11.39	12.16	12.16	12.21	11.1	7.29M
August 11, 2025	10.8	11.39	11.39	11.65	10.69	5.18M
August 08, 2025	10	10.8	10.8	10.9	9.99	7.39M
August 07, 2025	8.84	10.06	10.06	10.5	8.84	10.15M
August 06, 2025	8.46	8.85	8.85	9.02	8.45	4.47M
August 05, 2025	8.5	8.46	8.46	8.56	8.39	2.13M
August 04, 2025	8.48	8.5	8.5	8.52	8.44	794,000
August 01, 2025	8.44	8.48	8.48	8.51	8.41	798,000
July 31, 2025	8.46	8.44	8.44	8.5	8.39	1.55M
July 30, 2025	8.41	8.5	8.5	8.63	8.34	1.94M
July 29, 2025	8.48	8.41	8.41	8.57	8.2	1.86M
July 28, 2025	8.4	8.48	8.48	8.5	8.3	1.36M
July 25, 2025	8.47	8.43	8.43	8.61	8.14	3.15M
July 24, 2025	9.08	8.63	8.63	9.32	8.54	2.69M

Realord Group Holdings Limited (1196.HK) HKSE