Ruichang Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.080	1.080	1.060	1.060	1.016	7,500
2025-08-13	1.070	1.070	1.070	1.070	1.026	10,000
2025-08-12	1.070	1.080	1.070	1.070	1.026	95,000
2025-08-11	1.050	1.070	1.050	1.070	1.026	12,500
2025-08-06	0.980	1.080	0.980	1.030	0.987	407,500
2025-07-30	0.980	0.980	0.970	0.970	0.930	70,000
2025-07-29	0.940	0.980	0.920	0.970	0.930	282,500
2025-07-28	0.930	0.950	0.930	0.940	0.901	132,500
2025-07-25	0.960	0.960	0.960	0.960	0.920	5,000
2025-07-24	0.980	1.000	0.950	0.960	0.920	3,260,000
2025-07-22	0.960	0.960	0.960	0.960	0.920	35,000
2025-07-21	0.940	0.950	0.920	0.950	0.911	267,500
2025-07-17	0.970	0.970	0.930	0.970	0.930	287,500
2025-07-16	0.980	0.980	0.930	0.940	0.901	350,000
2025-07-15	1.040	1.040	0.980	1.030	0.987	75,000
2025-07-14	1.010	1.050	0.950	1.030	0.987	157,500
2025-07-11	0.970	1.020	0.970	1.020	0.978	77,500
2025-07-10	1.010	1.010	0.950	1.000	0.959	140,000
2025-07-09	0.970	1.000	0.930	1.000	0.959	67,500
2025-07-08	1.000	1.010	0.950	0.990	0.949	120,000
2025-07-07	0.950	1.000	0.910	0.990	0.949	87,500
2025-07-04	0.920	0.970	0.920	0.970	0.930	157,500
2025-06-30	1.180	1.180	1.120	1.120	1.074	2,500
2025-06-25	1.050	1.050	1.050	1.050	1.007	5,000
2025-06-24	1.120	1.120	1.050	1.050	1.007	180,000
2025-06-23	1.010	1.150	1.010	1.120	1.074	720,000
2025-06-17	1.030	1.070	1.030	1.070	1.026	22,500
2025-06-16	1.000	1.150	1.000	1.040	0.997	622,500
2025-06-13	0.940	1.000	0.910	1.000	0.959	170,000
2025-06-12	0.930	0.950	0.920	0.950	0.911	55,000
2025-06-11	0.890	0.950	0.890	0.890	0.853	20,000
2025-06-10	0.890	0.890	0.890	0.890	0.853	2,500
2025-06-05	0.890	0.890	0.890	0.890	0.853	37,500
2025-06-04	0.900	0.900	0.900	0.900	0.863	310,000
2025-06-03	0.920	0.920	0.910	0.910	0.872	145,000
2025-06-02	0.940	0.940	0.940	0.940	0.901	2,500
2025-05-30	0.940	0.940	0.940	0.940	0.901	597,500
2025-05-29	0.950	0.970	0.940	0.940	0.901	155,000
2025-05-28	0.950	0.970	0.910	0.970	0.930	30,000
2025-05-26	0.960	0.960	0.960	0.960	0.920	12,500
2025-05-23	0.960	0.970	0.920	0.960	0.920	2,500
2025-05-22	0.940	0.970	0.940	0.960	0.920	95,000
2025-05-21	0.910	0.910	0.910	0.910	0.872	10,000
2025-05-20	0.940	0.940	0.940	0.940	0.859	22,500
2025-05-19	0.910	0.930	0.910	0.930	0.850	32,500
2025-05-16	0.920	0.920	0.920	0.920	0.841	22,500
2025-05-14	0.920	0.950	0.920	0.950	0.869	17,500
2025-05-13	0.970	0.970	0.910	0.970	0.887	10,000
2025-05-12	0.960	0.990	0.960	0.980	0.896	10,000
2025-05-09	0.960	0.960	0.960	0.960	0.878	70,000
2025-05-07	0.940	0.950	0.940	0.950	0.869	590,000
2025-05-06	0.930	0.980	0.930	0.980	0.896	35,000
2025-04-30	0.990	0.990	0.990	0.990	0.905	7,500
2025-04-29	0.960	0.990	0.960	0.990	0.905	2,702,500
2025-04-28	0.970	0.970	0.970	0.970	0.887	595,000
2025-04-25	0.940	0.950	0.940	0.950	0.869	37,500
2025-04-24	0.930	0.940	0.930	0.940	0.859	10,000
2025-04-17	0.880	0.910	0.880	0.910	0.832	2,500
2025-04-16	0.850	0.870	0.850	0.870	0.795	10,000
2025-04-15	0.920	0.920	0.920	0.920	0.841	2,500

← NewerPage 5 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.