Ruichang Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	1.080	1.080	0.990	0.990	0.949	85,000
2026-01-09	1.060	1.100	1.020	1.100	1.055	127,500
2026-01-08	1.150	1.150	1.150	1.150	1.103	1,080,000
2025-12-31	1.110	1.230	1.090	1.170	1.122	740,000
2025-12-30	1.040	1.120	1.040	1.120	1.074	715,000
2025-12-29	1.010	1.050	0.990	1.050	1.007	385,000
2025-12-24	1.000	1.080	1.000	1.000	0.959	182,500
2025-12-23	0.990	0.990	0.920	0.940	0.901	82,500
2025-12-22	0.980	0.990	0.980	0.990	0.949	47,500
2025-12-19	1.010	1.010	1.010	1.010	0.968	20,000
2025-12-18	0.990	1.010	0.990	1.010	0.968	5,000
2025-12-15	1.060	1.060	1.060	1.060	1.016	7,500
2025-12-12	1.060	1.080	1.060	1.070	1.026	45,000
2025-12-11	1.060	1.060	1.060	1.060	1.016	20,000
2025-12-10	1.030	1.050	1.020	1.050	1.007	35,000
2025-12-09	1.010	1.020	1.010	1.020	0.978	2,500
2025-12-08	0.980	1.000	0.980	1.000	0.959	20,000
2025-12-05	1.040	1.040	0.980	0.980	0.940	82,500
2025-12-03	1.020	1.040	1.020	1.040	0.997	10,000
2025-12-02	1.060	1.060	1.040	1.040	0.997	7,500
2025-12-01	1.080	1.080	1.080	1.080	1.035	10,000
2025-11-28	1.120	1.120	1.080	1.080	1.035	10,000
2025-11-24	1.020	1.020	1.020	1.020	0.978	5,000
2025-11-17	1.020	1.020	1.020	1.020	0.978	10,000
2025-11-06	1.100	1.100	1.100	1.100	1.055	50,000
2025-10-30	1.040	1.120	1.040	1.110	1.064	865,000
2025-10-27	1.020	1.050	1.020	1.050	1.007	10,000
2025-10-23	1.020	1.020	1.020	1.020	0.978	27,500
2025-10-22	1.060	1.060	1.050	1.050	1.007	12,500
2025-10-21	1.100	1.120	1.020	1.090	1.045	130,000
2025-10-20	1.220	1.220	1.110	1.170	1.122	17,500
2025-10-17	1.010	1.170	1.010	1.170	1.122	92,500
2025-10-15	1.070	1.120	1.050	1.120	1.074	2,387,500
2025-10-14	1.080	1.140	1.030	1.140	1.093	272,500
2025-10-13	1.120	1.190	1.110	1.180	1.131	195,000
2025-10-10	1.170	1.250	1.150	1.200	1.150	170,000
2025-10-09	1.220	1.220	1.200	1.200	1.150	67,500
2025-10-08	1.210	1.250	1.210	1.240	1.189	210,000
2025-10-06	1.200	1.220	1.190	1.200	1.150	302,500
2025-10-03	1.200	1.210	1.190	1.210	1.160	737,500
2025-10-02	1.070	1.250	1.070	1.200	1.150	1,330,000
2025-09-30	0.910	1.170	0.910	1.160	1.112	4,682,500
2025-09-26	0.920	0.920	0.900	0.900	0.863	262,500
2025-09-25	0.920	0.920	0.900	0.910	0.872	82,500
2025-09-23	0.930	0.930	0.920	0.920	0.882	117,500
2025-09-19	0.940	0.940	0.940	0.940	0.901	2,500
2025-09-17	0.940	0.940	0.920	0.920	0.882	140,000
2025-09-16	0.930	0.930	0.930	0.930	0.892	100,000
2025-09-15	0.960	0.960	0.940	0.940	0.901	215,000
2025-09-12	0.970	0.970	0.970	0.970	0.930	30,000
2025-09-11	0.970	0.970	0.970	0.970	0.930	87,500
2025-09-10	0.980	0.980	0.980	0.980	0.940	20,000
2025-09-08	0.980	1.010	0.980	0.980	0.940	40,000
2025-09-04	0.950	1.000	0.910	1.000	0.959	145,000
2025-08-29	1.040	1.040	1.040	1.040	0.997	2,500
2025-08-28	0.990	1.050	0.950	1.010	0.968	170,000
2025-08-27	1.000	1.000	1.000	1.000	0.959	42,500
2025-08-25	1.000	1.000	1.000	1.000	0.959	2,500
2025-08-22	1.000	1.040	1.000	1.040	0.997	715,000
2025-08-20	1.030	1.030	1.030	1.030	0.987	22,500

← NewerPage 4 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.