Ruichang Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 1.050 | 1.070 | 1.020 | 1.050 | 0.960 | 482,500 |
| 2024-09-17 | 0.990 | 1.070 | 0.970 | 1.050 | 0.960 | 1,852,500 |
| 2024-09-16 | 0.990 | 1.030 | 0.990 | 0.990 | 0.905 | 742,500 |
| 2024-09-13 | 1.000 | 1.020 | 0.950 | 0.970 | 0.887 | 1,085,000 |
| 2024-09-12 | 0.960 | 1.000 | 0.950 | 1.000 | 0.914 | 880,000 |
| 2024-09-11 | 0.990 | 1.010 | 0.950 | 0.970 | 0.887 | 1,097,500 |
| 2024-09-10 | 1.000 | 1.020 | 0.970 | 1.000 | 0.914 | 855,000 |
| 2024-09-09 | 0.960 | 1.030 | 0.960 | 1.000 | 0.914 | 337,500 |
| 2024-09-05 | 0.970 | 0.990 | 0.940 | 0.990 | 0.905 | 320,000 |
| 2024-09-04 | 0.930 | 1.020 | 0.930 | 0.990 | 0.905 | 470,000 |
| 2024-09-03 | 1.000 | 1.030 | 0.920 | 0.970 | 0.887 | 502,500 |
| 2024-09-02 | 1.020 | 1.040 | 0.990 | 0.990 | 0.905 | 402,500 |
| 2024-08-30 | 1.050 | 1.050 | 1.000 | 1.040 | 0.951 | 637,500 |
| 2024-08-29 | 1.040 | 1.090 | 1.040 | 1.070 | 0.978 | 540,000 |
| 2024-08-28 | 1.050 | 1.090 | 1.050 | 1.070 | 0.978 | 387,500 |
| 2024-08-27 | 1.100 | 1.110 | 1.050 | 1.080 | 0.987 | 472,500 |
| 2024-08-26 | 1.040 | 1.090 | 1.040 | 1.080 | 0.987 | 487,500 |
| 2024-08-23 | 1.050 | 1.050 | 1.000 | 1.020 | 0.933 | 377,500 |
| 2024-08-22 | 1.050 | 1.050 | 1.030 | 1.050 | 0.960 | 72,500 |
| 2024-08-21 | 1.060 | 1.070 | 1.050 | 1.050 | 0.960 | 332,500 |
| 2024-08-20 | 1.070 | 1.110 | 1.060 | 1.070 | 0.978 | 590,000 |
| 2024-08-19 | 0.970 | 1.110 | 0.970 | 1.070 | 0.978 | 1,480,000 |
| 2024-08-16 | 0.960 | 0.960 | 0.890 | 0.910 | 0.832 | 57,500 |
| 2024-08-15 | 0.830 | 0.880 | 0.830 | 0.880 | 0.805 | 212,500 |
| 2024-08-14 | 0.860 | 0.860 | 0.820 | 0.850 | 0.777 | 17,500 |
| 2024-08-13 | 0.840 | 0.910 | 0.830 | 0.840 | 0.768 | 107,500 |
| 2024-08-12 | 0.770 | 0.860 | 0.770 | 0.840 | 0.768 | 370,000 |
| 2024-08-09 | 0.850 | 0.850 | 0.800 | 0.810 | 0.741 | 337,500 |
| 2024-08-08 | 0.860 | 0.880 | 0.820 | 0.850 | 0.777 | 500,000 |
| 2024-08-07 | 0.920 | 0.930 | 0.840 | 0.890 | 0.814 | 800,000 |
| 2024-08-06 | 0.950 | 1.020 | 0.880 | 0.910 | 0.832 | 450,000 |
| 2024-08-05 | 0.980 | 0.980 | 0.910 | 0.950 | 0.869 | 797,500 |
| 2024-08-02 | 1.030 | 1.030 | 0.970 | 0.990 | 0.905 | 487,500 |
| 2024-08-01 | 1.040 | 1.080 | 1.000 | 1.030 | 0.942 | 2,345,000 |
| 2024-07-31 | 1.080 | 1.100 | 1.020 | 1.060 | 0.969 | 1,152,500 |
| 2024-07-30 | 1.110 | 1.150 | 1.070 | 1.080 | 0.987 | 390,000 |
| 2024-07-29 | 1.120 | 1.150 | 1.070 | 1.140 | 1.042 | 2,012,500 |
| 2024-07-26 | 1.080 | 1.120 | 1.050 | 1.100 | 1.006 | 947,500 |
| 2024-07-25 | 1.160 | 1.160 | 1.050 | 1.090 | 0.997 | 2,602,500 |
| 2024-07-24 | 1.300 | 1.300 | 1.100 | 1.180 | 1.079 | 2,607,500 |
| 2024-07-23 | 1.320 | 1.330 | 1.260 | 1.290 | 1.179 | 1,257,500 |
| 2024-07-22 | 1.290 | 1.370 | 1.270 | 1.310 | 1.198 | 3,697,500 |
| 2024-07-19 | 1.230 | 1.360 | 1.190 | 1.290 | 1.179 | 6,312,500 |
| 2024-07-18 | 1.140 | 1.280 | 1.120 | 1.230 | 1.125 | 4,042,500 |
| 2024-07-17 | 1.120 | 1.170 | 1.120 | 1.150 | 1.051 | 1,390,000 |
| 2024-07-16 | 1.160 | 1.190 | 1.090 | 1.110 | 1.015 | 1,797,500 |
| 2024-07-15 | 1.230 | 1.260 | 1.120 | 1.170 | 1.070 | 1,390,000 |
| 2024-07-12 | 1.150 | 1.260 | 1.120 | 1.200 | 1.097 | 4,147,500 |
| 2024-07-11 | 1.240 | 1.260 | 1.030 | 1.130 | 1.033 | 10,805,000 |
| 2024-07-10 | 1.300 | 1.550 | 1.160 | 1.200 | 1.097 | 39,965,000 |
← NewerPage 8 of 8 · 470 trading days
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.