Ruichang Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.180	1.230	1.150	1.180	1.180	1,867,500
2026-07-28	1.190	1.230	1.140	1.170	1.170	487,500
2026-07-27	1.200	1.240	1.150	1.180	1.180	547,500
2026-07-24	1.150	1.190	1.120	1.140	1.140	500,000
2026-07-23	1.180	1.190	1.110	1.120	1.120	630,000
2026-07-22	1.200	1.200	1.080	1.130	1.130	732,500
2026-07-21	1.190	1.210	1.070	1.160	1.160	910,000
2026-07-20	1.200	1.240	1.040	1.120	1.120	827,500
2026-07-17	1.180	1.220	1.030	1.170	1.170	477,500
2026-07-16	1.150	1.220	1.140	1.180	1.180	612,500
2026-07-15	1.180	1.210	1.150	1.150	1.150	537,500
2026-07-14	1.200	1.240	1.130	1.180	1.180	615,000
2026-07-13	1.200	1.230	1.170	1.190	1.190	530,000
2026-07-10	1.200	1.230	1.150	1.200	1.200	622,500
2026-07-09	1.110	1.210	1.110	1.190	1.190	752,500
2026-07-08	1.200	1.220	1.100	1.100	1.100	685,000
2026-07-07	1.280	1.280	1.190	1.200	1.200	675,000
2026-07-06	1.210	1.380	1.210	1.290	1.290	895,000
2026-07-03	1.220	1.270	1.210	1.220	1.170	872,500
2026-07-02	1.210	1.260	1.200	1.210	1.160	855,000
2026-06-30	1.230	1.270	1.200	1.200	1.150	877,500
2026-06-29	1.180	1.240	1.140	1.220	1.170	582,500
2026-06-26	1.260	1.270	1.160	1.160	1.112	702,500
2026-06-25	1.230	1.270	1.190	1.250	1.198	962,500
2026-06-24	1.160	1.260	1.130	1.220	1.170	1,525,000
2026-06-23	1.200	1.240	1.150	1.150	1.103	2,525,000
2026-06-22	1.150	1.250	1.150	1.200	1.150	2,892,500
2026-06-18	1.190	1.240	1.090	1.140	1.093	1,225,000
2026-06-17	1.210	1.300	1.110	1.170	1.122	1,347,500
2026-06-16	1.050	1.240	0.980	1.190	1.141	1,410,000
2026-06-15	1.070	1.100	0.990	1.030	0.987	910,000
2026-06-12	1.100	1.120	1.040	1.080	1.035	580,000
2026-06-11	1.030	1.110	1.030	1.070	1.026	105,000
2026-06-10	1.120	1.160	1.010	1.060	1.016	165,000
2026-06-09	1.120	1.130	1.010	1.130	1.083	262,500
2026-06-08	1.180	1.180	0.990	1.120	1.074	1,032,500
2026-06-05	0.980	1.200	0.910	1.150	1.103	4,025,000
2026-06-04	0.960	1.000	0.910	0.980	0.940	1,675,000
2026-06-03	1.150	1.240	0.950	0.980	0.940	1,972,500
2026-06-02	1.320	1.320	1.100	1.190	1.141	5,927,500
2026-06-01	2.200	2.280	1.260	1.310	1.256	8,830,000
2026-05-29	2.470	2.530	2.160	2.160	2.071	5,580,000
2026-05-28	2.450	2.500	2.300	2.460	2.358	5,100,000
2026-05-27	2.500	2.580	2.410	2.420	2.320	4,085,000
2026-05-26	2.280	2.540	2.270	2.480	2.378	3,105,000
2026-05-22	2.430	2.650	2.430	2.560	2.454	2,482,500
2026-05-21	2.340	2.480	2.270	2.430	2.330	2,130,000
2026-05-20	2.420	2.470	2.150	2.330	2.234	2,347,500
2026-05-19	2.360	2.480	2.200	2.400	2.301	3,052,500
2026-05-18	2.300	2.650	2.100	2.410	2.310	3,307,500
2026-05-15	2.080	2.340	1.980	2.220	2.128	2,760,000
2026-05-14	1.880	2.080	1.840	2.080	1.994	1,442,500
2026-05-13	1.770	1.890	1.750	1.880	1.802	857,500
2026-05-12	1.880	1.880	1.760	1.770	1.697	557,500
2026-05-11	1.820	1.880	1.710	1.880	1.802	602,500
2026-05-08	1.860	1.880	1.750	1.830	1.754	1,542,500
2026-05-07	1.820	1.900	1.750	1.860	1.783	902,500
2026-05-06	1.800	1.820	1.750	1.820	1.745	415,000
2026-05-05	1.750	1.810	1.730	1.810	1.735	425,000
2026-05-04	1.730	1.810	1.730	1.760	1.687	540,000

← NewerPage 2 of 8 · 470 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.