Real Nutriceutical Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02010  2010-02-19  2018-07-03  2021-01-26
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-01-25 16 16 - - - 0 0.200 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.200 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.200 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.200 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.200 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.200 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.200 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.200 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.200 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.200 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.200 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.200 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.200 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.200 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.200 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.200 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.200 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.200 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.200 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.200 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.200 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.200 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.200 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.200 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.200 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.200 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.200 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.200 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.200 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.200 - - - - 0 - 0.00%
2018-07-31 20 21 - - - 168,629 0.200 - - 0.200 0.207 837,000 0.2015 -3.85%
2018-06-29 0 20 0.208 0.206 0.208 6,291,279 0.208 0.206 0.208 0.201 0.265 27,252,000 0.2309 -18.43%
2018-05-31 0 21 0.255 0.255 0.260 7,605,690 0.255 0.255 0.260 0.250 0.275 29,292,100 0.2596 -3.77%
2018-04-30 0 19 0.265 0.265 0.270 19,326,201 0.265 0.265 0.270 0.211 0.290 74,257,000 0.2603 14.72%
2018-03-29 0 21 0.231 0.231 0.235 11,776,177 0.231 0.231 0.235 0.229 0.285 46,143,000 0.2552 -9.41%
2018-02-28 0 18 0.255 0.250 0.255 13,520,036 0.255 0.250 0.255 0.239 0.285 53,388,000 0.2532 -12.07%
2018-01-31 0 22 0.290 0.285 0.290 17,502,270 0.290 0.285 0.290 0.280 0.320 59,508,000 0.2941 3.57%
2017-12-29 0 19 0.280 0.280 0.285 14,098,510 0.280 0.280 0.285 0.270 0.330 49,078,000 0.2873 -12.50%
2017-11-30 0 22 0.320 0.315 0.320 43,522,870 0.320 0.315 0.320 0.310 0.400 119,898,000 0.3630 -4.48%
2017-10-31 0 20 0.335 0.330 0.335 50,940,920 0.335 0.330 0.335 0.285 0.375 155,186,000 0.3283 11.67%
2017-09-29 0 21 0.300 0.300 0.305 24,882,277 0.300 0.300 0.305 0.295 0.340 80,576,588 0.3088 -1.64%
2017-08-31 0 22 0.305 0.305 0.315 13,916,984 0.305 0.305 0.315 0.305 0.390 41,761,333 0.3333 -19.74%
2017-07-31 0 21 0.380 0.380 0.390 17,089,888 0.380 0.380 0.390 0.350 0.395 47,538,130 0.3595 2.70%
2017-06-30 0 22 0.370 0.365 0.375 26,361,664 0.370 0.365 0.375 0.360 0.425 68,134,601 0.3869 -2.63%
2017-05-31 0 20 0.380 0.375 0.380 49,762,060 0.380 0.375 0.380 0.375 0.460 123,120,000 0.4042 -16.48%
2017-04-28 0 17 0.455 0.450 0.455 32,807,930 0.455 0.450 0.455 0.445 0.540 66,874,000 0.4906 -10.78%
2017-03-31 0 23 0.510 0.510 0.520 86,840,654 0.510 0.510 0.520 0.500 0.730 142,223,043 0.6106 -20.31%
2017-02-28 0 20 0.640 0.630 0.640 59,131,963 0.640 0.630 0.640 0.580 0.650 96,493,560 0.6128 3.23%
2017-01-27 0 19 0.620 0.610 0.630 34,178,625 0.620 0.610 0.630 0.500 0.630 61,526,000 0.5555 5.08%
2016-12-30 0 20 0.590 0.570 0.590 35,864,002 0.590 0.570 0.590 0.550 0.620 60,230,047 0.5955 -3.28%
2016-11-30 0 22 0.610 0.600 0.620 34,011,372 0.610 0.600 0.620 0.600 0.660 54,631,400 0.6226 -6.15%
2016-10-31 0 19 0.650 0.650 0.660 40,660,953 0.650 0.650 0.660 0.640 0.730 60,027,900 0.6774 0.00%
2016-09-30 0 21 0.650 0.650 0.660 44,604,030 0.650 0.650 0.660 0.610 0.710 68,250,000 0.6535 1.56%
2016-08-31 0 22 0.640 0.640 0.650 97,865,010 0.640 0.640 0.650 0.610 0.780 138,280,000 0.7077 -11.11%
2016-07-29 0 20 0.720 0.710 0.720 43,167,160 0.720 0.710 0.720 0.710 0.750 59,360,000 0.7272 -2.70%
2016-06-30 0 21 0.740 0.720 0.740 71,075,742 0.740 0.720 0.740 0.670 0.777 97,349,745 0.7301 4.06%
2016-05-31 0 21 0.750 0.730 0.740 156,300,450 0.711 0.692 0.702 0.692 0.863 202,186,758 0.7730 -15.73%
2016-04-29 0 20 0.890 0.890 0.900 740,314,305 0.844 0.844 0.853 0.654 1.062 819,747,422 0.9031 17.11%
2016-03-31 0 21 0.760 0.760 0.770 87,789,240 0.721 0.721 0.730 0.578 0.730 140,147,460 0.6264 15.15%
2016-02-29 0 18 0.660 0.650 0.660 86,832,977 0.626 0.616 0.626 0.616 0.702 131,606,853 0.6598 -7.04%
2016-01-29 0 20 0.710 0.710 0.720 246,834,000 0.673 0.673 0.683 0.569 0.768 365,311,160 0.6757 -10.13%
2015-12-31 18 22 0.790 0.790 0.800 258,399,143 0.749 0.749 0.759 0.740 0.929 325,331,741 0.7943 -21.00%
2015-11-30 21 21 - - - 0 0.948 - - - - 0 - 0.00%
2015-10-30 7 20 - - - 411,006,887 0.948 - - 0.939 1.261 372,246,412 1.1041 -22.48%
2015-09-30 0 20 1.320 1.310 1.320 471,482,634 1.223 1.214 1.223 1.205 1.381 370,415,875 1.2728 -4.35%
2015-08-31 0 21 1.380 1.380 1.390 294,700,658 1.279 1.279 1.288 1.223 1.742 202,047,628 1.4586 -26.60%
2015-07-31 0 22 1.880 1.850 1.880 806,316,518 1.742 1.714 1.742 1.408 2.168 440,480,597 1.8305 -18.97%
2015-06-30 0 22 2.320 2.300 2.330 1,307,807,232 2.150 2.131 2.159 1.900 3.077 516,083,009 2.5341 -16.21%
2015-05-29 0 19 2.810 2.790 2.820 1,074,395,479 2.566 2.547 2.575 2.164 2.693 435,919,603 2.4647 14.69%
2015-04-30 0 19 2.450 2.430 2.450 1,232,000,577 2.237 2.219 2.237 2.027 2.958 505,316,379 2.4381 10.36%
2015-03-31 0 22 2.220 2.200 2.220 177,239,878 2.027 2.009 2.027 1.899 2.210 87,646,826 2.0222 3.74%
2015-02-27 0 18 2.140 2.110 2.140 161,776,699 1.954 1.927 1.954 1.762 2.100 85,544,589 1.8911 -2.73%
2015-01-30 0 21 2.200 2.180 2.200 225,896,777 2.009 1.990 2.009 1.753 2.255 110,503,198 2.0443 8.91%
2014-12-31 0 21 2.020 2.010 2.020 136,788,534 1.844 1.835 1.844 1.771 2.155 68,936,762 1.9843 -13.30%
2014-11-28 0 20 2.330 2.320 2.340 296,994,791 2.127 2.118 2.137 2.063 2.575 127,905,690 2.3220 -12.08%
2014-10-31 0 21 2.650 2.650 2.670 501,553,130 2.420 2.420 2.438 2.328 2.666 199,417,287 2.5151 0.38%
2014-09-30 0 21 2.640 2.630 2.650 523,811,770 2.410 2.401 2.420 2.059 2.664 218,670,886 2.3954 16.05%
2014-08-29 0 21 2.300 2.310 2.320 218,507,891 2.077 2.086 2.095 1.671 2.131 114,448,471 1.9092 20.42%
2014-07-31 0 22 1.910 1.900 1.920 105,178,294 1.725 1.716 1.734 1.517 1.797 64,269,522 1.6365 9.14%
2014-06-30 0 20 1.750 1.740 1.750 66,702,241 1.580 1.571 1.580 1.490 1.644 43,468,339 1.5345 4.79%
2014-05-30 0 20 1.670 1.670 1.700 72,829,772 1.508 1.508 1.535 1.397 1.535 49,857,415 1.4608 3.34%
2014-04-30 0 20 1.650 1.640 1.650 167,888,297 1.459 1.451 1.459 1.433 1.698 108,321,722 1.5499 -5.17%
2014-03-31 0 21 1.740 1.730 1.740 146,356,290 1.539 1.530 1.539 1.389 1.672 96,817,462 1.5117 8.07%
2014-02-28 0 19 1.610 1.620 1.640 111,601,377 1.424 1.433 1.451 1.283 1.619 75,681,976 1.4746 -3.59%
2014-01-30 0 21 1.670 1.670 1.690 122,548,184 1.477 1.477 1.495 1.468 1.769 76,879,797 1.5940 -16.50%
2013-12-31 0 20 2.000 1.990 2.000 136,976,318 1.769 1.760 1.769 1.681 1.884 77,179,644 1.7748 1.52%
2013-11-29 0 21 1.970 1.960 1.970 94,256,270 1.742 1.734 1.742 1.707 1.813 53,819,274 1.7513 -1.99%
2013-10-31 0 21 2.010 1.990 2.010 163,863,990 1.778 1.760 1.778 1.698 1.964 90,106,560 1.8186 1.52%
2013-09-30 0 20 1.980 1.960 2.010 148,436,733 1.751 1.734 1.778 1.686 1.861 83,972,059 1.7677 -4.09%
2013-08-30 0 21 2.090 2.070 2.090 156,205,410 1.826 1.808 1.826 1.686 1.957 86,210,124 1.8119 -0.48%
2013-07-31 0 22 2.100 2.090 2.100 202,398,786 1.835 1.826 1.835 1.599 2.036 110,327,771 1.8345 -4.11%
2013-06-28 0 19 2.190 2.140 2.180 377,234,198 1.913 1.870 1.905 1.642 2.298 185,149,754 2.0375 -11.26%
2013-05-31 0 21 2.500 2.500 2.510 286,481,030 2.156 2.156 2.165 1.604 2.234 147,371,356 1.9439 21.36%
2013-04-30 0 20 2.060 2.060 2.070 132,940,361 1.777 1.777 1.785 1.483 1.794 83,588,115 1.5904 7.85%
2013-03-28 0 20 1.910 1.900 1.910 201,761,466 1.647 1.639 1.647 1.613 1.949 114,645,347 1.7599 -15.11%
2013-02-28 0 17 2.250 2.250 2.260 149,792,602 1.941 1.941 1.949 1.777 2.329 72,707,347 2.0602 -16.67%
2013-01-31 0 22 2.700 2.690 2.700 550,869,730 2.329 2.320 2.329 2.191 2.872 223,251,023 2.4675 -4.26%
2012-12-31 0 19 2.820 2.810 2.820 218,404,641 2.432 2.424 2.432 2.320 2.536 89,246,425 2.4472 3.30%
2012-11-30 0 22 2.730 2.720 2.750 326,405,051 2.355 2.346 2.372 2.018 2.544 143,797,752 2.2699 -1.44%
2012-10-31 0 20 2.770 2.760 2.770 418,467,492 2.389 2.380 2.389 2.035 2.536 181,719,367 2.3028 15.42%
2012-09-28 0 20 2.400 2.390 2.400 223,096,350 2.070 2.061 2.070 1.803 2.102 111,944,547 1.9929 13.74%
2012-08-31 0 23 2.130 2.120 2.130 404,984,831 1.820 1.811 1.820 1.743 2.170 209,760,846 1.9307 2.90%
2012-07-31 0 21 2.070 2.060 2.070 477,830,484 1.769 1.760 1.769 1.452 2.033 261,903,696 1.8245 21.76%
2012-06-29 0 21 1.700 1.680 1.700 115,491,886 1.452 1.435 1.452 1.435 1.820 74,528,231 1.5496 -18.66%
2012-05-31 0 22 2.090 2.090 2.110 169,215,328 1.786 1.786 1.803 1.406 1.870 101,226,847 1.6716 4.97%
2012-04-30 0 18 2.020 2.020 2.030 164,156,244 1.701 1.701 1.710 1.676 2.257 82,244,232 1.9960 -18.88%
2012-03-30 0 22 2.490 2.470 2.490 516,885,449 2.097 2.080 2.097 2.080 2.560 218,936,111 2.3609 -10.11%
2012-02-29 0 21 2.770 2.750 2.780 343,108,336 2.333 2.316 2.341 2.223 2.670 140,499,639 2.4421 3.75%
2012-01-31 0 18 2.670 2.680 2.690 138,108,515 2.248 2.257 2.265 2.046 2.358 62,149,842 2.2222 5.12%
2011-12-30 0 20 2.540 2.530 2.550 146,729,759 2.139 2.131 2.147 2.013 2.653 64,996,668 2.2575 -11.50%
2011-11-30 0 22 2.870 2.850 2.870 428,722,924 2.417 2.400 2.417 2.215 2.897 167,094,428 2.5658 -2.71%
2011-10-31 0 20 2.950 2.950 2.960 746,681,317 2.484 2.484 2.493 1.651 2.493 378,019,683 1.9752 -1.67%
2011-09-30 0 20 3.000 2.980 3.030 246,246,350 2.526 2.510 2.552 2.114 2.871 97,052,134 2.5373 -8.54%
2011-08-31 0 23 3.300 3.290 3.300 429,834,168 2.762 2.754 2.762 2.185 3.290 161,036,414 2.6692 -14.51%
2011-07-29 0 20 3.860 3.850 3.860 781,247,013 3.231 3.223 3.231 3.080 4.386 226,709,263 3.4460 -24.46%
2011-06-30 0 21 5.110 5.090 5.120 521,612,208 4.277 4.261 4.286 3.415 4.545 135,142,493 3.8597 -5.89%
2011-05-31 0 20 5.430 5.430 5.450 418,290,824 4.545 4.545 4.562 4.068 4.788 94,219,507 4.4395 2.45%
2011-04-29 0 18 5.300 5.300 5.330 471,483,742 4.437 4.437 4.462 4.378 4.820 102,403,105 4.6042 -2.39%
2011-03-31 0 23 5.450 5.440 5.450 546,087,163 4.545 4.537 4.545 4.420 5.296 113,558,524 4.8089 -1.98%
2011-02-28 0 18 5.560 5.550 5.560 327,156,754 4.637 4.628 4.637 4.428 5.604 64,904,642 5.0406 -12.99%
2011-01-31 0 21 6.390 6.370 6.400 524,399,203 5.329 5.312 5.337 4.428 5.396 105,302,289 4.9799 18.55%
2010-12-31 0 22 5.390 5.370 5.400 464,839,499 4.495 4.478 4.503 4.370 4.962 100,133,921 4.6422 -7.86%
2010-11-30 0 22 5.850 5.820 5.850 1,013,810,020 4.879 4.854 4.879 4.712 5.821 189,471,792 5.3507 -11.09%
2010-10-29 1 20 6.580 6.580 6.590 2,251,814,694 5.487 5.487 5.496 5.204 6.638 387,866,834 5.8056 1.23%
2010-09-30 0 21 6.500 6.490 6.500 2,423,362,375 5.421 5.412 5.421 4.613 5.896 459,083,027 5.2787 17.09%
2010-08-31 0 22 5.570 5.580 5.590 2,160,637,979 4.629 4.638 4.646 4.247 5.519 451,245,983 4.7882 9.22%
2010-07-30 1 21 5.100 5.090 5.100 1,562,575,469 4.239 4.230 4.239 3.748 5.427 343,980,706 4.5426 -10.68%
2010-06-30 0 21 5.710 5.700 5.720 821,150,983 4.746 4.737 4.754 4.039 4.920 179,118,172 4.5844 5.74%
2010-05-31 0 20 5.400 5.390 5.400 1,056,246,060 4.488 4.480 4.488 3.266 4.796 254,696,839 4.1471 -2.53%
2010-04-30 0 19 5.540 5.540 5.550 1,904,898,556 4.604 4.604 4.613 3.374 5.136 440,121,884 4.3281 37.13%
2010-03-31 0 23 4.040 4.030 4.040 2,335,021,010 3.358 3.349 3.358 2.959 3.732 692,421,210 3.3723 15.43%
2010-02-26 0 6 3.500 3.510 3.520 1,142,682,770 2.909 2.917 2.926 2.286 2.917 442,830,286 2.5804

Webb-site Database - Powered By Linux Group

Back to top