Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.130	1.150	1.130	1.150	1.079	6,000
2024-02-14	1.140	1.140	1.140	1.140	1.070	1,000
2024-02-09	1.100	1.150	1.100	1.150	1.079	2,000
2024-02-08	1.120	1.160	1.120	1.150	1.079	5,000
2024-02-07	1.120	1.150	1.120	1.150	1.079	3,000
2024-02-06	1.150	1.150	1.150	1.150	1.079	2,000
2024-02-05	1.120	1.120	1.100	1.120	1.051	82,000
2024-02-02	1.140	1.140	1.120	1.120	1.051	9,000
2024-02-01	1.160	1.160	1.110	1.130	1.060	105,000
2024-01-31	1.150	1.160	1.130	1.160	1.088	49,000
2024-01-30	1.120	1.150	1.120	1.130	1.060	187,000
2024-01-29	1.120	1.130	1.120	1.120	1.051	8,000
2024-01-26	1.120	1.120	1.120	1.120	1.051	12,000
2024-01-25	1.130	1.140	1.120	1.140	1.070	46,000
2024-01-24	1.120	1.190	1.120	1.150	1.079	23,000
2024-01-23	1.130	1.130	1.120	1.120	1.051	261,000
2024-01-22	1.130	1.130	1.060	1.100	1.032	161,000
2024-01-19	1.130	1.130	1.060	1.110	1.041	10,000
2024-01-18	1.120	1.130	1.100	1.110	1.041	71,000
2024-01-17	1.120	1.130	1.090	1.130	1.060	94,000
2024-01-16	1.110	1.140	1.110	1.140	1.070	14,000
2024-01-15	1.130	1.130	1.120	1.130	1.060	55,000
2024-01-12	1.140	1.140	1.130	1.130	1.060	16,000
2024-01-11	1.140	1.140	1.130	1.130	1.060	102,000
2024-01-10	1.130	1.140	1.120	1.140	1.070	61,000
2024-01-09	1.140	1.140	1.120	1.130	1.060	346,000
2024-01-08	1.140	1.140	1.130	1.130	1.060	135,000
2024-01-05	1.140	1.140	1.140	1.140	1.070	25,000
2024-01-04	1.150	1.150	1.140	1.150	1.079	67,000
2024-01-03	1.150	1.150	1.140	1.150	1.079	65,000
2024-01-02	1.150	1.160	1.140	1.140	1.070	155,000
2023-12-29	1.160	1.190	1.160	1.170	1.098	433,000
2023-12-28	1.160	1.200	1.150	1.200	1.126	744,000
2023-12-27	1.120	1.170	1.100	1.160	1.088	188,000
2023-12-22	1.120	1.120	1.100	1.120	1.051	157,000
2023-12-21	1.120	1.120	1.090	1.120	1.051	203,000
2023-12-20	1.150	1.150	1.100	1.120	1.051	123,000
2023-12-19	1.120	1.130	1.110	1.120	1.051	539,000
2023-12-18	1.090	1.130	1.070	1.100	1.032	275,000
2023-12-15	1.020	1.080	1.000	1.060	0.994	204,000
2023-12-14	0.980	1.010	0.980	1.010	0.948	11,000
2023-12-13	1.000	1.010	1.000	1.010	0.948	10,000
2023-12-12	0.960	1.020	0.960	1.020	0.957	15,000
2023-12-11	1.030	1.030	0.990	1.020	0.957	4,000
2023-12-08	0.990	0.990	0.970	0.990	0.929	12,000
2023-12-07	1.010	1.010	0.990	1.010	0.948	47,000
2023-12-06	1.010	1.050	1.000	1.050	0.985	144,000
2023-12-05	1.240	1.240	1.000	1.180	0.985	174,000
2023-12-04	1.240	1.240	1.240	1.240	1.035	0
2023-12-01	1.270	1.270	1.190	1.240	1.035	59,000
2023-11-30	1.350	1.350	1.230	1.270	1.060	84,000
2023-11-29	1.270	1.270	1.170	1.200	1.002	78,000
2023-11-28	1.270	1.300	1.230	1.270	1.060	714,000
2023-11-27	1.250	1.300	1.240	1.270	1.060	293,000
2023-11-24	1.150	1.200	1.130	1.200	1.002	726,000
2023-11-23	1.110	1.150	1.100	1.140	0.952	222,000
2023-11-22	1.100	1.110	1.100	1.110	0.927	71,000
2023-11-21	1.100	1.100	1.020	1.090	0.910	28,000
2023-11-20	1.050	1.100	1.050	1.100	0.918	114,000
2023-11-17	1.050	1.050	1.050	1.050	0.877	0

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.