Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.020	1.070	1.010	1.050	0.877	266,000
2023-11-15	1.000	1.000	1.000	1.000	0.835	7,000
2023-11-14	0.950	1.040	0.950	1.000	0.835	352,000
2023-11-13	0.920	0.950	0.850	0.950	0.793	359,000
2023-11-10	0.930	0.930	0.870	0.920	0.768	122,000
2023-11-09	0.920	0.920	0.920	0.920	0.768	0
2023-11-08	0.950	0.950	0.930	0.930	0.776	24,000
2023-11-07	0.930	0.930	0.930	0.930	0.776	0
2023-11-06	0.900	0.940	0.870	0.940	0.785	14,000
2023-11-03	0.910	0.950	0.840	0.920	0.768	4,000
2023-11-02	0.910	0.910	0.910	0.910	0.760	0
2023-11-01	0.930	0.930	0.930	0.930	0.776	0
2023-10-31	0.850	0.930	0.830	0.930	0.776	265,000
2023-10-30	0.860	0.900	0.760	0.900	0.751	34,000
2023-10-27	0.860	0.860	0.860	0.860	0.718	0
2023-10-26	0.840	0.860	0.830	0.860	0.718	66,000
2023-10-25	0.820	0.860	0.820	0.860	0.718	3,000
2023-10-24	0.860	0.860	0.860	0.860	0.718	0
2023-10-20	0.860	0.860	0.860	0.860	0.718	0
2023-10-19	0.840	0.860	0.840	0.860	0.718	19,000
2023-10-18	0.890	0.890	0.890	0.890	0.743	0
2023-10-17	0.890	0.890	0.840	0.890	0.743	4,000
2023-10-16	0.900	0.900	0.900	0.900	0.751	1,000
2023-10-13	0.890	0.890	0.890	0.890	0.743	0
2023-10-12	0.890	0.890	0.890	0.890	0.743	0
2023-10-11	0.890	0.890	0.810	0.890	0.743	18,000
2023-10-10	0.890	0.890	0.890	0.890	0.743	2,000
2023-10-09	0.870	0.870	0.870	0.870	0.726	0
2023-10-06	0.880	0.880	0.880	0.880	0.735	0
2023-10-05	0.880	0.880	0.880	0.880	0.735	0
2023-10-04	0.880	0.880	0.880	0.880	0.735	0
2023-10-03	0.880	0.880	0.880	0.880	0.735	0
2023-09-29	0.860	0.920	0.800	0.910	0.760	112,000
2023-09-28	0.860	0.860	0.860	0.860	0.718	0
2023-09-27	0.850	0.860	0.850	0.860	0.718	13,000
2023-09-26	0.850	0.850	0.850	0.850	0.710	1,000
2023-09-25	0.820	0.840	0.820	0.840	0.701	32,000
2023-09-22	0.860	0.860	0.860	0.860	0.718	0
2023-09-21	0.870	0.870	0.810	0.870	0.726	3,000
2023-09-20	0.860	0.860	0.860	0.860	0.718	0
2023-09-19	0.870	0.870	0.850	0.870	0.726	3,000
2023-09-18	0.850	0.880	0.850	0.880	0.735	9,000
2023-09-15	0.910	0.910	0.890	0.890	0.743	2,000
2023-09-14	0.880	0.880	0.880	0.880	0.735	0
2023-09-13	0.880	0.880	0.880	0.880	0.735	0
2023-09-12	0.850	0.880	0.810	0.880	0.735	67,000
2023-09-11	0.890	0.890	0.890	0.890	0.743	0
2023-09-07	0.870	0.890	0.850	0.890	0.743	38,000
2023-09-06	0.900	0.900	0.900	0.900	0.751	0
2023-09-05	0.900	0.900	0.900	0.900	0.751	0
2023-09-04	0.920	0.930	0.860	0.900	0.751	33,000
2023-08-31	0.870	0.940	0.840	0.940	0.785	51,000
2023-08-30	0.880	0.910	0.850	0.910	0.760	29,000
2023-08-29	0.900	0.900	0.900	0.900	0.751	0
2023-08-28	0.880	0.900	0.820	0.900	0.751	29,000
2023-08-25	0.870	0.880	0.770	0.880	0.735	6,000
2023-08-24	0.860	0.860	0.860	0.860	0.718	0
2023-08-23	0.820	0.840	0.770	0.840	0.701	136,000
2023-08-22	0.820	0.820	0.820	0.820	0.685	0
2023-08-21	0.820	0.820	0.820	0.820	0.685	0

← NewerPage 13 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.