Rici Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.260 | 1.260 | 1.220 | 1.260 | 1.182 | 3,000 |
| 2024-08-09 | 1.230 | 1.260 | 1.230 | 1.260 | 1.182 | 31,000 |
| 2024-08-08 | 1.240 | 1.250 | 1.210 | 1.250 | 1.173 | 98,000 |
| 2024-08-07 | 1.200 | 1.240 | 1.200 | 1.240 | 1.163 | 32,000 |
| 2024-08-06 | 1.240 | 1.350 | 1.180 | 1.240 | 1.163 | 24,000 |
| 2024-08-05 | 1.250 | 1.250 | 1.200 | 1.240 | 1.163 | 52,000 |
| 2024-08-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.201 | 0 |
| 2024-08-01 | 1.290 | 1.290 | 1.290 | 1.290 | 1.210 | 2,000 |
| 2024-07-31 | 1.300 | 1.300 | 1.290 | 1.300 | 1.220 | 59,000 |
| 2024-07-30 | 1.260 | 1.300 | 1.260 | 1.300 | 1.220 | 26,000 |
| 2024-07-29 | 1.200 | 1.290 | 1.200 | 1.260 | 1.182 | 13,000 |
| 2024-07-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.126 | 35,000 |
| 2024-07-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.126 | 28,000 |
| 2024-07-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.126 | 0 |
| 2024-07-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.126 | 42,000 |
| 2024-07-22 | 1.170 | 1.190 | 1.170 | 1.190 | 1.116 | 57,000 |
| 2024-07-19 | 1.150 | 1.170 | 1.150 | 1.170 | 1.098 | 80,000 |
| 2024-07-18 | 1.150 | 1.190 | 1.150 | 1.190 | 1.116 | 176,000 |
| 2024-07-17 | 1.180 | 1.180 | 1.160 | 1.160 | 1.088 | 25,000 |
| 2024-07-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.126 | 1,000 |
| 2024-07-15 | 1.180 | 1.190 | 1.180 | 1.190 | 1.116 | 27,000 |
| 2024-07-12 | 1.190 | 1.200 | 1.160 | 1.200 | 1.126 | 308,000 |
| 2024-07-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.145 | 0 |
| 2024-07-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.145 | 0 |
| 2024-07-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.145 | 0 |
| 2024-07-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.145 | 0 |
| 2024-07-05 | 1.200 | 1.220 | 1.200 | 1.220 | 1.145 | 9,000 |
| 2024-07-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.126 | 53,000 |
| 2024-07-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.126 | 20,000 |
| 2024-07-02 | 1.230 | 1.230 | 1.210 | 1.210 | 1.135 | 92,000 |
| 2024-06-28 | 1.200 | 1.230 | 1.200 | 1.230 | 1.154 | 37,000 |
| 2024-06-27 | 1.200 | 1.220 | 1.170 | 1.220 | 1.145 | 18,000 |
| 2024-06-26 | 1.200 | 1.220 | 1.190 | 1.220 | 1.145 | 652,000 |
| 2024-06-25 | 1.200 | 1.210 | 1.200 | 1.210 | 1.135 | 20,000 |
| 2024-06-24 | 1.230 | 1.230 | 1.160 | 1.210 | 1.135 | 105,000 |
| 2024-06-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.154 | 0 |
| 2024-06-20 | 1.230 | 1.230 | 1.200 | 1.230 | 1.154 | 21,000 |
| 2024-06-19 | 1.210 | 1.230 | 1.210 | 1.230 | 1.154 | 10,000 |
| 2024-06-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.154 | 0 |
| 2024-06-17 | 1.210 | 1.240 | 1.210 | 1.240 | 1.163 | 68,000 |
| 2024-06-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.163 | 33,000 |
| 2024-06-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.163 | 32,000 |
| 2024-06-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.163 | 50,000 |
| 2024-06-11 | 1.240 | 1.250 | 1.240 | 1.250 | 1.173 | 87,000 |
| 2024-06-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.173 | 0 |
| 2024-06-06 | 1.250 | 1.250 | 1.210 | 1.250 | 1.173 | 217,000 |
| 2024-06-05 | 1.200 | 1.240 | 1.200 | 1.240 | 1.163 | 4,000 |
| 2024-06-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.173 | 234,000 |
| 2024-06-03 | 1.250 | 1.250 | 1.230 | 1.230 | 1.154 | 85,000 |
| 2024-05-31 | 1.210 | 1.230 | 1.210 | 1.230 | 1.154 | 172,000 |
| 2024-05-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.145 | 97,000 |
| 2024-05-29 | 1.170 | 1.210 | 1.170 | 1.210 | 1.135 | 16,000 |
| 2024-05-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.135 | 46,000 |
| 2024-05-27 | 1.200 | 1.220 | 1.190 | 1.210 | 1.135 | 203,000 |
| 2024-05-24 | 1.180 | 1.190 | 1.150 | 1.190 | 1.116 | 169,000 |
| 2024-05-23 | 1.160 | 1.180 | 1.160 | 1.170 | 1.098 | 83,000 |
| 2024-05-22 | 1.190 | 1.190 | 1.160 | 1.160 | 1.088 | 67,000 |
| 2024-05-21 | 1.150 | 1.160 | 1.150 | 1.160 | 1.088 | 319,000 |
| 2024-05-20 | 1.170 | 1.170 | 1.150 | 1.150 | 1.079 | 508,000 |
| 2024-05-17 | 1.150 | 1.170 | 1.150 | 1.160 | 1.088 | 2,640,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0200 HKD |
| 2024-09-10 | 0.0450 HKD |
| 2023-12-06 | 0.1300 HKD |
| 2021-06-23 | 0.0250 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.