Ruichang Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	1.120	1.140	1.110	1.130	1.033	4,080,000
2024-12-18	1.170	1.170	1.110	1.120	1.024	1,850,000
2024-12-17	1.080	1.140	1.070	1.140	1.042	6,417,500
2024-12-16	1.180	1.180	1.060	1.090	0.997	6,417,500
2024-12-13	1.020	1.210	1.020	1.120	1.024	6,862,500
2024-12-12	1.080	1.130	1.060	1.060	0.969	5,955,000
2024-12-11	1.080	1.100	1.060	1.090	0.997	4,365,000
2024-12-10	1.080	1.080	1.000	1.080	0.987	13,635,000
2024-12-09	1.000	1.100	0.970	1.050	0.960	2,630,000
2024-12-06	0.960	1.000	0.950	1.000	0.914	597,500
2024-12-05	0.870	0.950	0.830	0.950	0.869	682,500
2024-12-04	0.840	0.880	0.840	0.880	0.805	5,000
2024-12-03	0.850	0.850	0.840	0.840	0.768	17,500
2024-12-02	0.870	0.870	0.870	0.870	0.795	2,500
2024-11-29	0.870	0.890	0.870	0.890	0.814	20,000
2024-11-27	0.880	0.900	0.880	0.900	0.823	12,500
2024-11-26	0.830	0.900	0.830	0.900	0.823	87,500
2024-11-25	0.920	0.920	0.890	0.890	0.814	935,000
2024-11-22	0.920	0.920	0.870	0.910	0.832	1,017,500
2024-11-21	0.910	0.920	0.890	0.900	0.823	972,500
2024-11-20	0.900	0.920	0.890	0.910	0.832	1,105,000
2024-11-19	0.890	0.940	0.850	0.900	0.823	917,500
2024-11-18	0.840	0.920	0.840	0.890	0.814	25,000
2024-11-15	0.840	0.850	0.810	0.850	0.777	50,000
2024-11-13	0.840	0.850	0.750	0.850	0.777	245,000
2024-11-12	0.840	0.850	0.840	0.850	0.777	5,000
2024-11-11	0.870	0.870	0.870	0.870	0.795	2,500
2024-11-08	0.870	0.870	0.860	0.870	0.795	22,500
2024-11-07	0.890	0.960	0.870	0.890	0.814	162,500
2024-11-06	0.880	0.890	0.860	0.860	0.786	622,500
2024-11-05	0.850	0.880	0.850	0.880	0.805	65,000
2024-11-04	0.900	0.900	0.890	0.890	0.814	5,000
2024-10-31	0.900	0.910	0.850	0.910	0.832	30,000
2024-10-30	0.870	0.870	0.870	0.870	0.795	2,500
2024-10-29	0.850	0.870	0.850	0.870	0.795	27,500
2024-10-28	0.880	0.880	0.860	0.860	0.786	105,000
2024-10-25	0.900	0.900	0.870	0.880	0.805	17,500
2024-10-24	0.900	0.930	0.890	0.890	0.814	117,500
2024-10-23	0.890	0.890	0.880	0.890	0.814	192,500
2024-10-22	0.890	0.890	0.880	0.890	0.814	145,000
2024-10-21	0.880	0.890	0.880	0.890	0.814	2,500
2024-10-18	0.910	0.910	0.880	0.880	0.805	1,145,000
2024-10-17	0.920	0.940	0.900	0.910	0.832	1,387,500
2024-10-16	0.950	0.950	0.910	0.920	0.841	1,100,000
2024-10-15	0.940	0.940	0.920	0.940	0.859	1,142,500
2024-10-14	0.840	0.950	0.840	0.940	0.859	1,062,500
2024-10-10	0.900	0.900	0.840	0.890	0.814	152,500
2024-10-09	0.840	0.890	0.840	0.890	0.814	210,000
2024-10-08	0.890	0.890	0.820	0.850	0.777	212,500
2024-10-07	0.880	0.900	0.880	0.890	0.814	305,000
2024-10-04	0.900	0.920	0.880	0.900	0.823	320,000
2024-10-03	0.950	0.980	0.880	0.940	0.859	697,500
2024-10-02	1.010	1.010	0.950	0.980	0.896	652,500
2024-09-30	0.900	1.020	0.880	1.010	0.923	5,059,000
2024-09-27	0.950	0.950	0.910	0.930	0.850	265,000
2024-09-26	1.000	1.000	0.950	0.950	0.869	362,500
2024-09-25	1.000	1.000	0.950	1.000	0.914	405,000
2024-09-24	1.040	1.060	0.980	1.010	0.923	900,000
2024-09-23	1.040	1.040	1.010	1.030	0.942	142,500
2024-09-20	1.060	1.070	1.030	1.040	0.951	230,000

← NewerPage 7 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.