Ruichang Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	0.920	0.920	0.920	0.920	0.841	40,000
2025-04-11	0.920	0.920	0.920	0.920	0.841	10,000
2025-04-10	0.900	0.910	0.900	0.910	0.832	62,500
2025-04-09	0.930	0.930	0.900	0.900	0.823	10,000
2025-04-07	0.860	0.940	0.850	0.940	0.859	72,500
2025-03-31	0.930	1.000	0.920	0.990	0.905	20,000
2025-03-28	0.940	0.940	0.940	0.940	0.859	2,500
2025-03-27	0.920	0.970	0.920	0.930	0.850	1,572,500
2025-03-26	1.010	1.030	0.940	0.980	0.896	2,850,000
2025-03-25	0.970	1.050	0.960	1.040	0.951	1,877,500
2025-03-24	0.980	1.060	0.930	0.960	0.878	1,342,500
2025-03-21	1.000	1.020	0.990	1.000	0.914	655,000
2025-03-20	1.020	1.050	1.000	1.030	0.942	395,000
2025-03-19	1.010	1.100	0.990	1.030	0.942	625,000
2025-03-18	0.910	1.000	0.890	1.000	0.914	1,437,500
2025-03-17	0.870	0.900	0.870	0.880	0.805	125,000
2025-03-14	0.890	0.920	0.840	0.870	0.795	242,500
2025-03-13	0.900	0.920	0.880	0.900	0.823	472,500
2025-03-12	0.840	0.890	0.840	0.860	0.786	205,000
2025-03-11	0.900	0.900	0.870	0.870	0.795	102,500
2025-03-10	0.820	0.860	0.820	0.840	0.768	162,500
2025-03-07	0.880	0.880	0.850	0.870	0.795	147,500
2025-03-06	0.910	0.910	0.900	0.900	0.823	82,500
2025-03-04	0.970	0.970	0.860	0.920	0.841	220,000
2025-03-03	0.900	1.010	0.900	0.990	0.905	35,000
2025-02-28	0.900	0.910	0.870	0.900	0.823	450,000
2025-02-27	0.940	0.940	0.900	0.920	0.841	245,000
2025-02-26	0.930	0.940	0.870	0.940	0.859	167,500
2025-02-25	0.920	0.960	0.860	0.960	0.878	127,500
2025-02-24	0.950	1.000	0.940	1.000	0.914	97,500
2025-02-21	0.970	1.010	0.960	1.010	0.923	72,500
2025-02-20	0.980	1.030	0.980	1.030	0.942	22,500
2025-02-19	1.040	1.040	1.040	1.040	0.951	5,000
2025-02-18	1.010	1.030	1.010	1.030	0.942	25,000
2025-02-17	0.980	1.030	0.950	1.030	0.942	50,000
2025-02-14	0.960	1.020	0.960	1.020	0.933	55,000
2025-02-13	0.890	0.970	0.890	0.970	0.887	475,000
2025-02-12	0.940	0.940	0.940	0.940	0.859	80,000
2025-02-07	0.860	0.950	0.860	0.950	0.869	12,500
2025-01-28	0.870	0.900	0.870	0.900	0.823	5,000
2025-01-27	0.890	0.890	0.860	0.870	0.795	22,500
2025-01-23	0.860	0.860	0.860	0.860	0.786	2,500
2025-01-22	0.850	0.870	0.850	0.870	0.795	15,000
2025-01-21	0.840	0.880	0.840	0.860	0.786	47,500
2025-01-20	0.890	0.890	0.880	0.890	0.814	152,500
2025-01-17	0.890	0.900	0.860	0.900	0.823	165,000
2025-01-16	0.890	0.900	0.880	0.900	0.823	147,500
2025-01-15	0.890	0.900	0.890	0.900	0.823	137,500
2025-01-13	0.930	0.960	0.820	0.900	0.823	490,000
2025-01-10	0.960	0.960	0.920	0.930	0.850	282,500
2025-01-09	0.950	0.960	0.950	0.960	0.878	247,500
2025-01-08	0.910	0.950	0.890	0.950	0.869	260,000
2025-01-07	0.930	0.930	0.880	0.920	0.841	357,500
2025-01-06	0.920	0.930	0.880	0.930	0.850	417,500
2025-01-03	0.880	0.960	0.880	0.940	0.859	622,500
2024-12-30	0.970	0.970	0.910	0.970	0.887	155,000
2024-12-27	1.030	1.030	0.950	1.000	0.914	345,000
2024-12-24	1.120	1.120	1.030	1.030	0.942	592,500
2024-12-23	1.140	1.140	1.100	1.130	1.033	525,000
2024-12-20	1.140	1.140	1.110	1.120	1.024	962,500

← NewerPage 6 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.