Ruichang Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.820	0.950	0.820	0.875	0.875	57,500
2026-10-22	0.850	0.900	0.850	0.880	0.880	30,000
2026-10-21	0.850	0.900	0.850	0.880	0.880	30,000
2026-10-20	0.850	0.900	0.850	0.880	0.880	30,000
2026-10-16	0.850	0.900	0.850	0.885	0.885	30,000
2026-10-15	0.855	0.855	0.855	0.855	0.855	0
2026-10-14	0.855	0.865	0.855	0.855	0.855	20,000
2026-10-13	0.865	0.865	0.865	0.865	0.865	37,500
2026-10-12	0.895	0.895	0.895	0.895	0.895	7,150,000
2026-10-09	0.870	0.925	0.870	0.895	0.895	212,500
2026-10-08	0.880	0.880	0.865	0.865	0.865	12,500
2026-10-07	0.805	0.840	0.805	0.840	0.840	20,000
2026-10-06	0.850	0.850	0.840	0.840	0.840	42,500
2026-10-05	0.905	0.905	0.850	0.850	0.850	77,500
2026-10-02	0.910	0.925	0.910	0.915	0.915	45,000
2026-09-30	0.920	0.920	0.920	0.920	0.920	0
2026-09-29	0.910	0.925	0.910	0.920	0.920	45,000
2026-09-28	0.905	0.905	0.900	0.900	0.900	50,000
2026-09-25	0.905	0.945	0.760	0.905	0.905	1,000,000
2026-09-24	0.890	0.930	0.880	0.905	0.905	2,417,500
2026-09-23	0.905	0.915	0.865	0.890	0.890	955,000
2026-09-22	0.900	0.925	0.865	0.885	0.885	900,000
2026-09-21	0.840	0.900	0.810	0.895	0.895	1,002,500
2026-09-18	0.915	0.940	0.880	0.880	0.880	710,000
2026-09-17	0.930	0.965	0.880	0.905	0.905	902,500
2026-09-16	0.950	0.955	0.910	0.920	0.920	827,500
2026-09-15	0.920	1.000	0.910	0.945	0.945	945,000
2026-09-14	0.970	1.000	0.900	0.915	0.915	5,140,000
2026-09-11	1.010	1.015	0.960	0.960	0.960	732,500
2026-09-10	1.010	1.020	0.970	1.000	1.000	605,000
2026-09-09	1.080	1.085	0.990	0.995	0.995	597,500
2026-09-08	1.095	1.130	1.035	1.070	1.070	447,500
2026-09-07	1.045	1.090	1.015	1.085	1.085	527,500
2026-09-04	1.080	1.105	1.020	1.040	1.040	600,000
2026-09-03	1.060	1.125	1.030	1.060	1.060	730,000
2026-09-02	1.090	1.130	1.030	1.050	1.050	577,500
2026-09-01	1.125	1.145	1.065	1.080	1.080	557,500
2026-08-31	1.070	1.120	1.035	1.120	1.120	637,500
2026-08-28	1.120	1.145	0.990	1.060	1.060	687,500
2026-08-27	1.120	1.160	1.065	1.115	1.115	2,232,500
2026-08-26	1.175	1.185	1.095	1.105	1.105	505,000
2026-08-25	1.185	1.185	1.150	1.175	1.175	482,500
2026-08-24	1.185	1.185	1.175	1.175	1.175	452,500
2026-08-21	1.175	1.190	1.175	1.190	1.190	452,500
2026-08-20	1.155	1.190	1.125	1.165	1.165	757,500
2026-08-19	1.165	1.165	1.065	1.160	1.160	537,500
2026-08-18	1.190	1.190	1.155	1.185	1.185	490,000
2026-08-17	1.120	1.190	1.120	1.185	1.185	587,500
2026-08-14	1.100	1.165	1.075	1.105	1.105	632,500
2026-08-13	1.120	1.145	1.060	1.095	1.095	672,500
2026-08-12	1.120	1.165	1.100	1.100	1.100	505,000
2026-08-11	1.190	1.190	1.125	1.145	1.145	487,500
2026-08-10	1.220	1.220	1.160	1.160	1.160	522,500
2026-08-07	1.195	1.300	1.195	1.210	1.210	705,000
2026-08-06	1.225	1.240	1.180	1.220	1.220	550,000
2026-08-05	1.230	1.230	1.165	1.220	1.220	510,000
2026-08-04	1.190	1.235	1.150	1.175	1.175	492,500
2026-08-03	1.160	1.195	1.145	1.145	1.145	605,000
2026-07-31	1.180	1.220	1.150	1.150	1.150	470,000
2026-07-30	1.200	1.230	1.170	1.170	1.170	487,500

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0500 HKD
2025-05-21	0.0436 HKD

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