Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.820	0.820	0.700	0.820	0.685	138,000
2023-08-17	0.860	0.860	0.820	0.820	0.685	25,000
2023-08-16	0.880	0.880	0.860	0.860	0.718	62,000
2023-08-15	0.860	0.890	0.860	0.890	0.743	42,000
2023-08-14	0.900	0.900	0.880	0.900	0.751	105,000
2023-08-11	0.910	0.910	0.880	0.900	0.751	121,000
2023-08-10	0.930	0.930	0.880	0.920	0.768	90,000
2023-08-09	0.930	0.950	0.900	0.930	0.776	23,000
2023-08-08	0.930	0.930	0.930	0.930	0.776	0
2023-08-07	0.890	0.930	0.880	0.930	0.776	25,000
2023-08-04	0.930	0.940	0.890	0.940	0.785	21,000
2023-08-03	0.960	0.960	0.890	0.940	0.785	10,000
2023-08-02	0.970	0.970	0.970	0.970	0.810	0
2023-08-01	0.970	0.970	0.970	0.970	0.810	1,000
2023-07-31	0.950	0.950	0.950	0.950	0.793	0
2023-07-28	0.950	0.950	0.950	0.950	0.793	10,000
2023-07-27	0.910	0.950	0.850	0.950	0.793	51,000
2023-07-26	0.930	0.930	0.930	0.930	0.776	1,000
2023-07-25	0.880	0.910	0.870	0.910	0.760	132,000
2023-07-24	0.870	0.900	0.850	0.870	0.726	127,000
2023-07-21	0.880	0.900	0.860	0.870	0.726	602,000
2023-07-20	0.860	0.900	0.860	0.900	0.751	6,000
2023-07-19	0.900	0.900	0.850	0.890	0.743	252,000
2023-07-18	0.950	0.950	0.890	0.890	0.743	322,000
2023-07-14	0.950	0.950	0.910	0.950	0.793	53,000
2023-07-13	0.950	0.950	0.900	0.950	0.793	354,000
2023-07-12	0.950	0.950	0.860	0.950	0.793	16,000
2023-07-11	0.950	0.970	0.820	0.950	0.793	296,000
2023-07-10	0.910	0.950	0.910	0.950	0.793	31,000
2023-07-07	0.950	0.950	0.900	0.950	0.793	89,000
2023-07-06	0.920	0.940	0.910	0.940	0.785	30,000
2023-07-05	0.950	0.950	0.830	0.940	0.785	196,000
2023-07-04	0.840	0.950	0.840	0.950	0.793	23,000
2023-07-03	0.930	0.940	0.880	0.940	0.785	12,000
2023-06-30	0.820	0.930	0.820	0.930	0.776	13,000
2023-06-29	0.900	0.920	0.900	0.920	0.768	14,000
2023-06-28	0.890	0.890	0.850	0.880	0.735	8,000
2023-06-27	0.890	0.890	0.880	0.880	0.735	18,000
2023-06-26	0.880	0.880	0.810	0.880	0.735	9,000
2023-06-23	0.850	0.850	0.850	0.850	0.710	0
2023-06-21	0.780	0.880	0.780	0.850	0.710	317,000
2023-06-20	0.840	0.840	0.780	0.830	0.693	33,000
2023-06-19	0.830	0.850	0.770	0.830	0.693	3,265,000
2023-06-16	0.850	0.870	0.830	0.830	0.693	28,000
2023-06-15	0.850	0.880	0.780	0.850	0.710	100,000
2023-06-14	0.900	0.980	0.560	0.840	0.701	5,161,000
2023-06-13	1.000	1.010	0.850	0.930	0.776	8,869,000
2023-06-12	0.950	1.000	0.950	1.000	0.835	127,000
2023-06-09	0.930	0.950	0.930	0.950	0.793	139,000
2023-06-08	0.920	0.930	0.920	0.930	0.776	113,000
2023-06-07	0.900	0.930	0.850	0.920	0.768	244,000
2023-06-06	0.910	0.930	0.870	0.930	0.776	56,000
2023-06-05	0.910	0.920	0.840	0.910	0.760	74,000
2023-06-02	0.910	0.910	0.900	0.910	0.760	45,000
2023-06-01	0.910	0.910	0.910	0.910	0.760	0
2023-05-31	0.900	0.910	0.890	0.910	0.760	39,000
2023-05-30	0.900	0.920	0.880	0.920	0.768	28,000
2023-05-29	0.830	0.900	0.830	0.900	0.751	27,000
2023-05-25	0.880	0.900	0.860	0.900	0.751	42,000
2023-05-24	0.900	0.900	0.880	0.900	0.751	11,845,000

← NewerPage 14 of 21 · 1,234 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.