Ruichang Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.680	1.730	1.680	1.720	1.649	352,500
2026-04-29	1.730	1.730	1.650	1.680	1.611	435,000
2026-04-28	1.730	1.740	1.690	1.720	1.649	332,500
2026-04-27	1.700	1.750	1.630	1.730	1.659	722,500
2026-04-24	1.740	1.750	1.710	1.750	1.678	442,500
2026-04-23	1.750	1.750	1.720	1.750	1.678	340,000
2026-04-22	1.740	1.790	1.610	1.730	1.659	1,745,000
2026-04-21	1.830	1.830	1.720	1.750	1.678	810,000
2026-04-20	1.920	1.940	1.800	1.840	1.764	935,000
2026-04-17	1.930	1.930	1.820	1.910	1.831	482,500
2026-04-16	1.910	1.950	1.870	1.900	1.822	827,500
2026-04-15	1.900	1.930	1.770	1.910	1.831	842,500
2026-04-14	1.900	2.060	1.750	1.910	1.831	4,307,500
2026-04-13	1.990	1.990	1.680	1.850	1.774	1,150,000
2026-04-10	1.770	1.990	1.770	1.980	1.898	3,407,500
2026-04-09	1.790	1.790	1.680	1.770	1.697	500,000
2026-04-08	1.760	1.850	1.700	1.770	1.697	2,297,500
2026-04-02	1.620	1.950	1.620	1.750	1.678	4,442,500
2026-04-01	1.510	1.710	1.490	1.610	1.544	3,360,000
2026-03-31	1.390	1.530	1.390	1.530	1.467	2,230,000
2026-03-30	1.390	1.410	1.390	1.390	1.333	462,500
2026-03-27	1.330	1.390	1.330	1.390	1.333	2,517,500
2026-03-26	1.340	1.340	1.260	1.330	1.275	445,000
2026-03-25	1.320	1.360	1.310	1.330	1.275	410,000
2026-03-24	1.270	1.320	1.260	1.300	1.246	610,000
2026-03-23	1.400	1.420	1.170	1.270	1.218	710,000
2026-03-20	1.360	1.410	1.330	1.380	1.323	575,000
2026-03-19	1.330	1.380	1.250	1.360	1.304	797,500
2026-03-18	1.290	1.340	1.220	1.320	1.266	595,000
2026-03-17	1.290	1.300	1.210	1.300	1.246	645,000
2026-03-16	1.300	1.350	1.250	1.320	1.266	580,000
2026-03-13	1.400	1.410	1.220	1.280	1.227	482,500
2026-03-12	1.320	1.440	1.310	1.390	1.333	740,000
2026-03-11	1.280	1.380	1.280	1.320	1.266	565,000
2026-03-10	1.490	1.490	1.210	1.280	1.227	1,965,000
2026-03-09	1.610	1.730	1.440	1.520	1.457	4,250,000
2026-03-06	1.560	1.560	1.440	1.500	1.438	622,500
2026-03-05	1.520	1.600	1.480	1.560	1.496	735,000
2026-03-04	1.570	1.670	1.340	1.540	1.476	867,500
2026-03-03	1.620	2.170	1.400	1.500	1.438	5,527,500
2026-03-02	1.450	1.580	1.310	1.580	1.515	1,790,000
2026-02-27	1.200	1.610	1.200	1.330	1.275	2,902,500
2026-02-26	1.180	1.200	1.130	1.200	1.150	732,500
2026-02-25	1.170	1.180	1.160	1.180	1.131	1,830,000
2026-02-24	1.180	1.180	1.110	1.170	1.122	5,525,000
2026-02-23	1.150	1.160	1.140	1.160	1.112	562,500
2026-02-20	1.030	1.150	1.030	1.150	1.103	687,500
2026-02-16	1.000	1.090	0.990	1.050	1.007	665,000
2026-02-13	1.000	1.030	1.000	1.030	0.987	72,500
2026-02-09	1.010	1.010	1.010	1.010	0.968	2,500
2026-01-30	1.000	1.000	0.980	0.980	0.940	57,500
2026-01-27	1.010	1.020	1.000	1.020	0.978	40,000
2026-01-26	1.020	1.020	0.990	0.990	0.949	52,500
2026-01-23	1.050	1.050	1.050	1.050	1.007	5,000
2026-01-22	1.060	1.100	1.060	1.060	1.016	97,500
2026-01-21	1.000	1.100	0.980	1.100	1.055	385,000
2026-01-20	1.050	1.050	1.000	1.040	0.997	15,000
2026-01-15	1.070	1.070	1.070	1.070	1.026	30,000
2026-01-14	1.020	1.100	1.020	1.100	1.055	5,000
2026-01-13	1.010	1.020	0.970	1.020	0.978	195,000

← NewerPage 3 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.