Richly Field China Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.001	0.001	0.001	0.001	0.013	2,400,000
2022-07-19	0.001	0.001	0.001	0.001	0.013	7,230,000
2022-07-18	0.001	0.001	0.001	0.001	0.012	30,700,000
2022-07-15	0.001	0.001	0.001	0.001	0.012	3,350,000
2022-07-14	0.001	0.001	0.001	0.001	0.013	9,200,000
2022-07-13	0.001	0.001	0.001	0.001	0.014	14,200,000
2022-07-12	0.001	0.001	0.001	0.001	0.013	19,370,000
2022-07-11	0.001	0.001	0.001	0.001	0.012	4,700,000
2022-07-08	0.001	0.001	0.001	0.001	0.012	1,364,800
2022-07-07	0.001	0.001	0.001	0.001	0.013	2,350,000
2022-07-06	0.001	0.001	0.001	0.001	0.012	700,000
2022-07-05	0.001	0.001	0.001	0.001	0.013	6,412,286
2022-07-04	0.001	0.001	0.001	0.001	0.014	1,620,000
2022-06-30	0.001	0.001	0.001	0.001	0.014	3,200,000
2022-06-29	0.001	0.001	0.001	0.001	0.013	7,550,000
2022-06-28	0.001	0.001	0.001	0.001	0.014	25,350,000
2022-06-27	0.001	0.001	0.001	0.001	0.013	50,320,000
2022-06-24	0.001	0.001	0.001	0.001	0.015	298,830,031
2022-06-23	0.001	0.001	0.001	0.001	0.016	145,400,000
2022-06-22	0.001	0.001	0.001	0.001	0.012	9,700,000
2022-06-21	0.001	0.001	0.001	0.001	0.012	750,000
2022-06-20	0.001	0.001	0.001	0.001	0.012	4,350,000
2022-06-17	0.001	0.001	0.001	0.001	0.011	1,120,000
2022-06-16	0.001	0.001	0.001	0.001	0.011	3,200,000
2022-06-15	0.001	0.001	0.001	0.001	0.011	2,200,000
2022-06-14	0.001	0.001	0.001	0.001	0.011	3,140,000
2022-06-13	0.001	0.001	0.001	0.001	0.011	3,200,000
2022-06-10	0.001	0.001	0.001	0.001	0.011	1,700,000
2022-06-09	0.001	0.001	0.001	0.001	0.011	290,000
2022-06-08	0.001	0.001	0.001	0.001	0.011	22,100,000
2022-06-07	0.001	0.001	0.001	0.001	0.011	1,100,000
2022-06-06	0.001	0.001	0.001	0.001	0.011	2,600,000
2022-06-02	0.001	0.001	0.001	0.001	0.011	50,000
2022-06-01	0.001	0.001	0.001	0.001	0.011	2,250,000
2022-05-31	0.001	0.001	0.001	0.001	0.011	2,520,000
2022-05-30	0.001	0.001	0.001	0.001	0.011	3,120,000
2022-05-27	0.001	0.001	0.001	0.001	0.012	2,450,000
2022-05-26	0.001	0.001	0.001	0.001	0.011	650,000
2022-05-25	0.001	0.001	0.001	0.001	0.011	350,000
2022-05-24	0.001	0.001	0.001	0.001	0.012	1,000,000
2022-05-20	0.001	0.001	0.001	0.001	0.012	2,350,000
2022-05-19	0.001	0.001	0.001	0.001	0.012	3,150,000
2022-05-18	0.001	0.001	0.001	0.001	0.011	1,150,000
2022-05-17	0.001	0.001	0.001	0.001	0.011	6,263,000
2022-05-16	0.001	0.001	0.001	0.001	0.011	4,300,000
2022-05-12	0.001	0.001	0.001	0.001	0.012	41,500,000
2022-05-11	0.001	0.001	0.001	0.001	0.013	19,200,000
2022-05-10	0.001	0.001	0.001	0.001	0.013	45,902,000
2022-05-06	0.001	0.001	0.001	0.001	0.012	68,000,000
2022-05-05	0.001	0.001	0.001	0.001	0.011	3,950,000
2022-05-04	0.001	0.001	0.001	0.001	0.010	450,000
2022-05-03	0.001	0.001	0.001	0.001	0.010	2,005,333
2022-04-29	0.001	0.001	0.001	0.001	0.011	5,800,000
2022-04-28	0.001	0.001	0.001	0.001	0.011	6,850,000
2022-04-27	0.001	0.001	0.001	0.001	0.010	150,000
2022-04-26	0.001	0.001	0.001	0.001	0.011	6,600,000
2022-04-25	0.001	0.001	0.001	0.001	0.011	733,333
2022-04-22	0.001	0.001	0.001	0.001	0.010	11,470,000
2022-04-21	0.001	0.001	0.001	0.001	0.010	1,210,000
2022-04-20	0.001	0.001	0.001	0.001	0.010	5,270,000

← NewerPage 15 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.