Rici Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.079 | 0 |
| 2024-05-14 | 1.140 | 1.150 | 1.140 | 1.150 | 1.079 | 50,000 |
| 2024-05-13 | 1.130 | 1.160 | 1.130 | 1.150 | 1.079 | 686,000 |
| 2024-05-10 | 1.120 | 1.130 | 1.120 | 1.130 | 1.060 | 99,000 |
| 2024-05-09 | 1.110 | 1.120 | 1.110 | 1.120 | 1.051 | 114,000 |
| 2024-05-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.051 | 1,000 |
| 2024-05-07 | 1.100 | 1.120 | 1.100 | 1.120 | 1.051 | 3,000 |
| 2024-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.032 | 0 |
| 2024-05-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.051 | 0 |
| 2024-05-02 | 1.130 | 1.130 | 1.120 | 1.120 | 1.051 | 1,000 |
| 2024-04-30 | 1.110 | 1.130 | 1.110 | 1.130 | 1.060 | 30,000 |
| 2024-04-29 | 1.050 | 1.120 | 1.050 | 1.120 | 1.051 | 151,000 |
| 2024-04-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.032 | 20,000 |
| 2024-04-25 | 1.110 | 1.130 | 1.110 | 1.120 | 1.051 | 102,000 |
| 2024-04-24 | 1.100 | 1.110 | 1.060 | 1.110 | 1.041 | 958,000 |
| 2024-04-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.032 | 0 |
| 2024-04-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.032 | 0 |
| 2024-04-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.032 | 0 |
| 2024-04-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.032 | 0 |
| 2024-04-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.032 | 0 |
| 2024-04-16 | 1.090 | 1.100 | 1.090 | 1.100 | 1.032 | 34,000 |
| 2024-04-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.023 | 0 |
| 2024-04-12 | 1.020 | 1.100 | 1.020 | 1.090 | 1.023 | 141,000 |
| 2024-04-11 | 1.050 | 1.050 | 1.040 | 1.040 | 0.976 | 2,000 |
| 2024-04-10 | 1.020 | 1.050 | 1.010 | 1.020 | 0.957 | 72,000 |
| 2024-04-09 | 1.040 | 1.060 | 1.020 | 1.020 | 0.957 | 79,000 |
| 2024-04-08 | 1.040 | 1.110 | 1.020 | 1.110 | 1.041 | 12,000 |
| 2024-04-05 | 1.130 | 1.130 | 1.040 | 1.120 | 1.051 | 6,000 |
| 2024-04-03 | 1.080 | 1.090 | 1.010 | 1.090 | 1.023 | 59,000 |
| 2024-04-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.032 | 0 |
| 2024-03-28 | 1.140 | 1.150 | 1.140 | 1.150 | 1.079 | 19,000 |
| 2024-03-27 | 1.050 | 1.130 | 1.050 | 1.130 | 1.060 | 126,000 |
| 2024-03-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.070 | 0 |
| 2024-03-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.070 | 45,000 |
| 2024-03-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.070 | 65,000 |
| 2024-03-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.070 | 0 |
| 2024-03-20 | 1.120 | 1.130 | 1.120 | 1.130 | 1.060 | 28,000 |
| 2024-03-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.041 | 12,000 |
| 2024-03-18 | 1.120 | 1.120 | 1.080 | 1.110 | 1.041 | 47,000 |
| 2024-03-15 | 1.130 | 1.130 | 1.090 | 1.120 | 1.051 | 22,000 |
| 2024-03-14 | 1.120 | 1.150 | 1.120 | 1.150 | 1.079 | 2,000 |
| 2024-03-13 | 1.090 | 1.150 | 1.090 | 1.150 | 1.079 | 23,000 |
| 2024-03-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.070 | 2,000 |
| 2024-03-11 | 1.190 | 1.240 | 1.080 | 1.140 | 1.070 | 942,000 |
| 2024-03-08 | 1.130 | 1.140 | 1.110 | 1.120 | 1.051 | 249,000 |
| 2024-03-07 | 1.170 | 1.180 | 1.130 | 1.130 | 1.060 | 303,000 |
| 2024-03-06 | 1.140 | 1.150 | 1.130 | 1.130 | 1.060 | 49,000 |
| 2024-03-05 | 1.140 | 1.140 | 1.130 | 1.140 | 1.070 | 42,000 |
| 2024-03-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.079 | 61,000 |
| 2024-03-01 | 1.170 | 1.170 | 1.150 | 1.150 | 1.079 | 23,000 |
| 2024-02-29 | 1.190 | 1.190 | 1.130 | 1.180 | 1.107 | 429,000 |
| 2024-02-28 | 1.150 | 1.180 | 1.140 | 1.180 | 1.107 | 524,000 |
| 2024-02-27 | 1.150 | 1.160 | 1.140 | 1.160 | 1.088 | 27,000 |
| 2024-02-26 | 1.150 | 1.150 | 1.140 | 1.140 | 1.070 | 16,000 |
| 2024-02-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.079 | 1,000 |
| 2024-02-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.060 | 27,000 |
| 2024-02-21 | 1.130 | 1.150 | 1.130 | 1.140 | 1.070 | 4,000 |
| 2024-02-20 | 1.120 | 1.130 | 1.120 | 1.130 | 1.060 | 6,000 |
| 2024-02-19 | 1.120 | 1.130 | 1.120 | 1.130 | 1.060 | 1,000 |
| 2024-02-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.079 | 0 |
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.