Richly Field China Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	0.001	0.001	0.001	0.001	0.013	3,258,000
2023-02-13	0.001	0.001	0.001	0.001	0.014	100,000
2023-02-10	0.001	0.001	0.001	0.001	0.014	400,000
2023-02-09	0.001	0.001	0.001	0.001	0.014	1,200,000
2023-02-08	0.001	0.001	0.001	0.001	0.015	8,280,000
2023-02-07	0.001	0.001	0.001	0.001	0.013	5,620,000
2023-02-06	0.001	0.001	0.001	0.001	0.015	40,116,660
2023-02-03	0.001	0.001	0.001	0.001	0.013	2,976,666
2023-02-02	0.001	0.001	0.001	0.001	0.014	3,250,000
2023-02-01	0.001	0.001	0.001	0.001	0.014	2,900,000
2023-01-31	0.001	0.001	0.001	0.001	0.013	8,384,000
2023-01-30	0.001	0.001	0.001	0.001	0.014	750,000
2023-01-27	0.001	0.001	0.001	0.001	0.013	5,400,000
2023-01-26	0.001	0.001	0.001	0.001	0.013	5,050,000
2023-01-20	0.001	0.001	0.001	0.001	0.014	8,163,333
2023-01-19	0.001	0.001	0.001	0.001	0.014	57,450,000
2023-01-18	0.001	0.001	0.001	0.001	0.012	13,800,000
2023-01-17	0.001	0.001	0.001	0.001	0.013	7,800,000
2023-01-16	0.001	0.001	0.001	0.001	0.013	28,500,000
2023-01-13	0.001	0.001	0.001	0.001	0.015	83,710,000
2023-01-12	0.001	0.001	0.001	0.001	0.019	158,616,609
2023-01-11	0.001	0.001	0.001	0.001	0.013	32,400,000
2023-01-10	0.001	0.001	0.001	0.001	0.012	1,800,000
2023-01-09	0.001	0.001	0.001	0.001	0.012	7,050,000
2023-01-06	0.001	0.001	0.001	0.001	0.011	550,000
2023-01-05	0.001	0.001	0.001	0.001	0.012	6,400,000
2023-01-04	0.001	0.001	0.001	0.001	0.012	5,350,000
2023-01-03	0.001	0.001	0.001	0.001	0.012	600,000
2022-12-30	0.001	0.001	0.001	0.001	0.012	3,100,000
2022-12-29	0.001	0.001	0.001	0.001	0.012	800,000
2022-12-28	0.001	0.001	0.001	0.001	0.012	1,400,000
2022-12-23	0.001	0.001	0.001	0.001	0.012	2,350,000
2022-12-22	0.001	0.001	0.001	0.001	0.013	1,750,000
2022-12-21	0.001	0.001	0.001	0.001	0.013	13,400,000
2022-12-20	0.001	0.001	0.001	0.001	0.012	10,050,000
2022-12-19	0.001	0.001	0.001	0.001	0.011	2,200,000
2022-12-16	0.001	0.001	0.001	0.001	0.013	2,050,000
2022-12-15	0.001	0.001	0.001	0.001	0.012	14,950,000
2022-12-14	0.001	0.001	0.001	0.001	0.013	31,650,000
2022-12-13	0.001	0.001	0.001	0.001	0.014	24,050,000
2022-12-12	0.001	0.001	0.001	0.001	0.013	3,000,000
2022-12-09	0.001	0.001	0.001	0.001	0.013	15,850,000
2022-12-08	0.001	0.001	0.001	0.001	0.012	2,926,666
2022-12-06	0.001	0.001	0.001	0.001	0.013	17,600,000
2022-12-05	0.001	0.001	0.001	0.001	0.014	32,316,660
2022-12-02	0.001	0.001	0.001	0.001	0.012	10,900,000
2022-12-01	0.001	0.001	0.001	0.001	0.013	68,550,000
2022-11-30	0.001	0.001	0.001	0.001	0.010	3,750,000
2022-11-29	0.001	0.001	0.001	0.001	0.010	4,450,000
2022-11-28	0.001	0.001	0.001	0.001	0.010	400,000
2022-11-25	0.001	0.001	0.001	0.001	0.010	550,000
2022-11-24	0.001	0.001	0.001	0.001	0.010	600,000
2022-11-23	0.001	0.001	0.001	0.001	0.010	1,100,000
2022-11-21	0.001	0.001	0.001	0.001	0.010	300,000
2022-11-18	0.001	0.001	0.001	0.001	0.010	19,590,000
2022-11-15	0.001	0.001	0.001	0.001	0.011	7,200,000
2022-11-14	0.001	0.001	0.001	0.001	0.010	26,750,000
2022-11-11	0.001	0.001	0.001	0.001	0.010	400,000
2022-11-07	0.001	0.001	0.001	0.001	0.010	1,200,000
2022-11-02	0.001	0.001	0.001	0.001	0.010	1,400,000

← NewerPage 13 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.