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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.43	14.5	14.5	14.58	14.34	898,000
February 16, 2026	14.63	14.43	14.43	14.65	14.39	306,000
February 13, 2026	14.58	14.65	14.65	14.73	14.44	1.16M
February 12, 2026	14.66	14.58	14.58	14.85	14.41	930,000
February 11, 2026	14.65	14.68	14.68	15.16	14.29	1.46M
February 10, 2026	14.84	14.67	14.67	14.84	14.1	2.88M
February 09, 2026	17.6	14.81	14.81	17.6	14.68	8.12M
February 06, 2026	15.78	17.52	17.52	18.34	15.38	12.51M
February 05, 2026	15.12	15.78	15.78	16.25	14.7	4.22M
February 04, 2026	14.9	15.14	15.14	15.41	14.81	872,002
February 03, 2026	15.08	14.93	14.93	15.28	14.61	3.39M
February 02, 2026	15.59	15.11	15.11	15.59	14.51	4.78M
January 30, 2026	15.52	15.63	15.63	15.99	15.09	2.86M
January 29, 2026	14.84	15.52	15.52	15.6	14.37	1.79M
January 28, 2026	14.86	14.86	14.86	15.23	14.1	2.83M
January 27, 2026	16.4	14.88	14.88	16.53	14.64	2.61M
January 26, 2026	16.31	16.42	16.42	16.72	15.87	3.23M
January 23, 2026	15.72	16.35	16.35	16.51	15.67	2.07M
January 22, 2026	16.36	15.74	15.74	16.73	15.6	3.83M
January 21, 2026	15.64	16.44	16.44	16.48	15.4	1.84M
January 20, 2026	15.46	15.67	15.67	15.76	15.16	1.94M
January 19, 2026	14.23	15.46	15.46	15.6	14.23	2.74M
January 16, 2026	13.38	14.23	14.23	14.23	13.37	1.45M
January 15, 2026	13.38	13.38	13.38	13.45	13.21	872,001
January 14, 2026	13.34	13.36	13.36	13.53	13.21	1.71M
January 13, 2026	13.33	13.36	13.36	13.41	13.26	1.08M
January 12, 2026	13.32	13.35	13.35	13.48	13.23	2.13M
January 09, 2026	13.36	13.35	13.35	13.45	13.2	1.87M
January 08, 2026	13.27	13.38	13.38	13.43	13.13	1.25M
January 07, 2026	12.93	13.29	13.29	13.35	12.89	1.64M
January 06, 2026	13.28	12.95	12.95	13.4	12.8	1.86M
January 05, 2026	13.44	13.31	13.31	13.47	12.9	2.86M
January 02, 2026	13.41	13.44	13.44	13.53	13.2	1.48M
December 31, 2025	13.07	13.41	13.41	13.55	12.85	1.42M
December 30, 2025	12.67	13.09	13.09	13.56	12.59	2M
December 29, 2025	12.28	12.69	12.69	12.8	12.25	1.52M
December 24, 2025	12.32	12.32	12.32	12.44	12.18	914,000
December 23, 2025	12.15	12.34	12.34	12.45	12.11	1.04M
December 22, 2025	12.18	12.17	12.17	12.29	12.01	1.1M
December 19, 2025	12	12.2	12.2	12.29	11.94	1.01M
December 18, 2025	11.96	12.03	12.03	12.3	11.8	871,669
December 17, 2025	11.87	11.98	11.98	12.09	11.71	668,000
December 16, 2025	11.86	11.89	11.89	12.06	11.66	1.03M
December 15, 2025	11.7	11.89	11.89	12.1	11.58	1.09M
December 12, 2025	11.62	11.74	11.74	11.74	11.51	874,000
December 11, 2025	11.53	11.62	11.62	11.8	11.42	764,000
December 10, 2025	11.44	11.53	11.53	11.58	11.4	914,000
December 09, 2025	11.48	11.44	11.44	11.57	11.44	1.32M
December 08, 2025	11.52	11.5	11.5	11.59	11.44	1.4M
December 05, 2025	11.48	11.54	11.54	11.58	11.47	960,000
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

Realord Group Holdings Limited (1196.HK) HKSE