Richly Field China Development Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.001	0.001	0.001	0.001	0.011	2,070,000
2023-06-12	0.001	0.001	0.001	0.001	0.011	2,000,000
2023-06-07	0.001	0.001	0.001	0.001	0.011	5,250,000
2023-06-05	0.001	0.001	0.001	0.001	0.011	700,000
2023-05-31	0.001	0.001	0.001	0.001	0.011	850,000
2023-05-30	0.001	0.001	0.001	0.001	0.011	700,000
2023-05-29	0.001	0.001	0.001	0.001	0.011	1,400,000
2023-05-25	0.001	0.001	0.001	0.001	0.011	2,600,000
2023-05-24	0.001	0.001	0.001	0.001	0.010	100,000
2023-05-23	0.001	0.001	0.001	0.001	0.011	2,850,000
2023-05-19	0.001	0.001	0.001	0.001	0.011	750,000
2023-05-18	0.001	0.001	0.001	0.001	0.011	7,180,000
2023-05-16	0.001	0.001	0.001	0.001	0.011	4,000,000
2023-05-15	0.001	0.001	0.001	0.001	0.012	430,000
2023-05-10	0.001	0.001	0.001	0.001	0.012	1,400,000
2023-05-09	0.001	0.001	0.001	0.001	0.012	104,000
2023-05-08	0.001	0.001	0.001	0.001	0.012	1,800,000
2023-05-05	0.001	0.001	0.001	0.001	0.012	500,000
2023-05-04	0.001	0.001	0.001	0.001	0.012	100,000
2023-05-02	0.001	0.001	0.001	0.001	0.012	300,000
2023-04-27	0.001	0.001	0.001	0.001	0.012	1,450,000
2023-04-26	0.001	0.001	0.001	0.001	0.012	2,000,000
2023-04-25	0.001	0.001	0.001	0.001	0.012	9,000,000
2023-04-20	0.001	0.001	0.001	0.001	0.012	1,000,000
2023-04-18	0.001	0.001	0.001	0.001	0.013	700,000
2023-04-17	0.001	0.001	0.001	0.001	0.013	10,700,000
2023-04-13	0.001	0.001	0.001	0.001	0.012	4,850,000
2023-04-12	0.001	0.001	0.001	0.001	0.013	3,450,000
2023-04-11	0.001	0.001	0.001	0.001	0.013	14,700,000
2023-04-04	0.001	0.001	0.001	0.001	0.012	2,322,666
2023-04-03	0.001	0.001	0.001	0.001	0.012	757,066
2023-03-31	0.001	0.001	0.001	0.001	0.012	800,000
2023-03-30	0.001	0.001	0.001	0.001	0.013	3,550,000
2023-03-29	0.001	0.001	0.001	0.001	0.012	13,000,000
2023-03-27	0.001	0.001	0.001	0.001	0.012	316,000
2023-03-21	0.001	0.001	0.001	0.001	0.012	1,701,000
2023-03-20	0.001	0.001	0.001	0.001	0.012	7,700,000
2023-03-17	0.001	0.001	0.001	0.001	0.012	470,000
2023-03-16	0.001	0.001	0.001	0.001	0.012	4,750,000
2023-03-15	0.001	0.001	0.001	0.001	0.012	9,250,000
2023-03-14	0.001	0.001	0.001	0.001	0.012	14,630,000
2023-03-13	0.001	0.001	0.001	0.001	0.012	12,415,000
2023-03-10	0.001	0.001	0.001	0.001	0.012	300,000
2023-03-09	0.001	0.001	0.001	0.001	0.013	1,600,000
2023-03-08	0.001	0.001	0.001	0.001	0.014	2,400,000
2023-03-07	0.001	0.001	0.001	0.001	0.013	9,350,000
2023-03-06	0.001	0.001	0.001	0.001	0.013	6,606,000
2023-03-03	0.001	0.001	0.001	0.001	0.013	12,750,000
2023-03-02	0.001	0.001	0.001	0.001	0.014	4,850,000
2023-03-01	0.001	0.001	0.001	0.001	0.015	4,600,000
2023-02-28	0.001	0.001	0.001	0.001	0.014	2,004,000
2023-02-27	0.001	0.001	0.001	0.001	0.013	5,000,000
2023-02-24	0.001	0.001	0.001	0.001	0.013	3,400,000
2023-02-23	0.001	0.001	0.001	0.001	0.014	1,480,000
2023-02-22	0.001	0.001	0.001	0.001	0.013	183,333
2023-02-21	0.001	0.001	0.001	0.001	0.014	5,800,000
2023-02-20	0.001	0.001	0.001	0.001	0.013	8,300,000
2023-02-17	0.001	0.001	0.001	0.001	0.014	6,350,000
2023-02-16	0.001	0.001	0.001	0.001	0.014	600,000
2023-02-15	0.001	0.001	0.001	0.001	0.014	1,200,000

← NewerPage 12 of 17 · 1,006 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.