Richly Field China Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.090	0.090	0.090	0.090	0.090	25,500
2025-02-07	0.091	0.091	0.090	0.090	0.090	76,940
2025-02-06	0.091	0.091	0.091	0.091	0.091	0
2025-02-05	0.091	0.091	0.091	0.091	0.091	0
2025-02-04	0.096	0.100	0.091	0.091	0.091	310,300
2025-02-03	0.096	0.096	0.096	0.096	0.096	0
2025-01-28	0.098	0.098	0.098	0.098	0.098	0
2025-01-27	0.091	0.098	0.091	0.098	0.098	87,500
2025-01-24	0.091	0.091	0.091	0.091	0.091	7,000
2025-01-23	0.096	0.100	0.090	0.094	0.094	167,500
2025-01-22	0.095	0.097	0.095	0.096	0.096	266,094
2025-01-21	0.091	0.113	0.091	0.112	0.112	271,833
2025-01-20	0.125	0.125	0.095	0.100	0.100	1,072,500
2025-01-17	0.130	0.140	0.122	0.125	0.125	1,287,833
2025-01-16	0.200	0.200	0.200	0.200	0.200	0
2025-01-15	0.200	0.200	0.200	0.200	0.200	0
2025-01-14	0.200	0.200	0.200	0.200	0.200	0
2025-01-13	0.001	0.001	0.001	0.001	0.010	80,000
2025-01-07	0.001	0.001	0.001	0.001	0.010	1,350,000
2025-01-06	0.001	0.001	0.001	0.001	0.010	200,000
2025-01-02	0.001	0.001	0.001	0.001	0.010	2,250,000
2024-12-27	0.001	0.001	0.001	0.001	0.010	2,950,000
2024-12-19	0.001	0.001	0.001	0.001	0.010	50,000
2024-12-18	0.001	0.001	0.001	0.001	0.010	150,000
2024-12-17	0.001	0.001	0.001	0.001	0.010	5,200,000
2024-12-16	0.001	0.001	0.001	0.001	0.010	5,300,000
2024-12-13	0.001	0.001	0.001	0.001	0.010	2,054,005
2024-12-12	0.001	0.001	0.001	0.001	0.011	1
2024-12-11	0.001	0.001	0.001	0.001	0.011	240,001
2024-12-10	0.001	0.001	0.001	0.001	0.011	14,950,000
2024-12-09	0.001	0.001	0.001	0.001	0.010	154,001
2024-12-06	0.001	0.001	0.001	0.001	0.010	400,000
2024-12-05	0.001	0.001	0.001	0.001	0.010	8,150,001
2024-12-04	0.001	0.001	0.001	0.001	0.010	170,000
2024-12-03	0.001	0.001	0.001	0.001	0.010	2,590,000
2024-12-02	0.001	0.001	0.001	0.001	0.011	4,350,000
2024-11-29	0.001	0.001	0.001	0.001	0.011	1,200,000
2024-11-26	0.001	0.001	0.001	0.001	0.010	2,500,000
2024-11-25	0.001	0.001	0.001	0.001	0.010	19,350,000
2024-11-22	0.001	0.001	0.001	0.001	0.010	18,000,000
2024-11-21	0.001	0.001	0.001	0.001	0.011	500,000
2024-11-20	0.001	0.001	0.001	0.001	0.010	4,500,000
2024-11-19	0.001	0.001	0.001	0.001	0.010	1,700,000
2024-11-18	0.001	0.001	0.001	0.001	0.011	5,600,000
2024-11-15	0.001	0.001	0.001	0.001	0.011	1,050,000
2024-11-14	0.001	0.001	0.001	0.001	0.012	2,100,000
2024-11-13	0.001	0.001	0.001	0.001	0.012	11,600,000
2024-11-12	0.001	0.001	0.001	0.001	0.012	11,850,000
2024-11-11	0.001	0.001	0.001	0.001	0.012	7,400,000
2024-11-08	0.001	0.001	0.001	0.001	0.011	150,000
2024-11-07	0.001	0.001	0.001	0.001	0.012	1,130,000
2024-11-06	0.001	0.001	0.001	0.001	0.011	4,300,000
2024-11-05	0.001	0.001	0.001	0.001	0.011	50,150,000
2024-11-04	0.001	0.001	0.001	0.001	0.010	2,660,000
2024-11-01	0.001	0.001	0.001	0.001	0.010	3,850,000
2024-10-31	0.001	0.001	0.001	0.001	0.011	2,200,000
2024-10-30	0.001	0.001	0.001	0.001	0.011	2,200,000
2024-10-29	0.001	0.001	0.001	0.001	0.011	2,000,000
2024-10-28	0.001	0.001	0.001	0.001	0.011	1,800,000
2024-10-25	0.001	0.001	0.001	0.001	0.010	4,383,333

← NewerPage 8 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.