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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.65	11.51	11.51	11.75	11.46	1.92M
December 03, 2025	11.65	11.67	11.67	11.74	11.6	1.06M
December 02, 2025	11.62	11.69	11.69	11.74	11.57	976,000
December 01, 2025	11.6	11.67	11.67	11.8	11.56	1.01M
November 28, 2025	11.62	11.65	11.65	11.83	11.52	1.25M
November 27, 2025	11.72	11.69	11.69	11.86	11.58	2.23M
November 26, 2025	11.8	11.72	11.72	11.85	11.63	988,001
November 25, 2025	12.06	11.82	11.82	12.14	11.51	2.49M
November 24, 2025	11.78	12.06	12.06	12.1	11.51	1.4M
November 21, 2025	12.23	11.8	11.8	12.23	11.7	1.31M
November 20, 2025	12.36	12.25	12.25	12.47	12.18	1.14M
November 19, 2025	12.44	12.38	12.38	12.5	12.33	978,000
November 18, 2025	12.5	12.44	12.44	12.59	12.25	1.58M
November 17, 2025	12.5	12.51	12.51	12.62	12.32	1.65M
November 14, 2025	12.43	12.53	12.53	12.59	12.28	2.03M
November 13, 2025	12.63	12.45	12.45	12.68	12.32	1.77M
November 12, 2025	12.6	12.65	12.65	12.65	12.3	1.61M
November 11, 2025	12.6	12.62	12.62	12.69	12.38	2.21M
November 10, 2025	12.34	12.6	12.6	12.69	12.25	2.93M
November 07, 2025	12.45	12.36	12.36	12.45	12.25	1.17M
November 06, 2025	12.56	12.47	12.47	12.7	12.21	2.88M
November 05, 2025	12.22	12.56	12.56	12.57	12.05	3.59M
November 04, 2025	12.25	12.24	12.24	12.34	12.13	1.33M
November 03, 2025	12.27	12.27	12.27	12.34	12.13	1.51M
October 31, 2025	12.36	12.29	12.29	12.5	12.15	1.46M
October 30, 2025	12.26	12.39	12.39	12.51	12.15	1.68M
October 28, 2025	12.2	12.28	12.28	12.35	12.12	1.42M
October 27, 2025	12.14	12.2	12.2	12.28	12.11	1.07M
October 24, 2025	12.25	12.16	12.16	12.39	12.06	1.98M
October 23, 2025	12.09	12.25	12.25	12.28	12.02	2.26M
October 22, 2025	12	12.09	12.09	12.1	11.87	1.45M
October 21, 2025	11.78	12.03	12.03	12.13	11.66	1.09M
October 20, 2025	11.88	11.8	11.8	12.09	11.55	2.02M
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

Realord Group Holdings Limited (1196.HK) HKSE