Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.900	0.900	0.890	0.900	0.751	60,000
2023-05-22	0.920	0.920	0.890	0.900	0.751	80,000
2023-05-19	0.900	0.910	0.900	0.900	0.751	83,000
2023-05-18	0.900	0.900	0.880	0.900	0.751	52,000
2023-05-17	0.900	0.900	0.890	0.900	0.751	8,000
2023-05-16	0.910	0.910	0.880	0.900	0.751	21,000
2023-05-15	0.920	0.920	0.890	0.910	0.760	57,000
2023-05-12	0.920	0.920	0.900	0.920	0.768	16,000
2023-05-11	0.910	0.910	0.810	0.910	0.760	8,000
2023-05-10	0.920	0.920	0.910	0.910	0.760	4,000
2023-05-09	0.990	0.990	0.840	0.910	0.760	8,000
2023-05-08	0.920	0.920	0.920	0.920	0.768	12,000
2023-05-05	0.880	0.910	0.810	0.910	0.760	24,000
2023-05-04	0.910	0.910	0.910	0.910	0.760	10,000
2023-05-03	0.880	0.910	0.800	0.910	0.760	25,000
2023-05-02	0.900	0.910	0.870	0.910	0.760	12,000
2023-04-28	0.890	0.900	0.880	0.900	0.751	107,000
2023-04-27	0.880	0.880	0.870	0.880	0.735	15,000
2023-04-26	0.890	0.890	0.860	0.890	0.743	13,000
2023-04-25	0.880	0.890	0.860	0.890	0.743	14,000
2023-04-24	0.850	0.880	0.850	0.880	0.735	43,000
2023-04-21	0.890	0.890	0.840	0.850	0.710	279,000
2023-04-20	0.910	0.910	0.850	0.910	0.760	53,000
2023-04-19	0.880	0.910	0.800	0.910	0.760	95,000
2023-04-18	0.880	0.880	0.880	0.880	0.735	0
2023-04-17	0.860	0.880	0.860	0.880	0.735	326,000
2023-04-14	0.800	0.840	0.800	0.840	0.701	14,000
2023-04-13	0.850	0.860	0.780	0.850	0.710	41,000
2023-04-12	0.820	0.850	0.820	0.850	0.710	647,000
2023-04-11	0.740	0.840	0.640	0.830	0.693	133,000
2023-04-06	0.750	0.750	0.680	0.740	0.618	20,000
2023-04-04	0.760	0.760	0.640	0.750	0.626	479,132
2023-04-03	0.590	0.800	0.590	0.760	0.634	386,000
2023-03-31	0.580	0.590	0.580	0.590	0.493	140,000
2023-03-30	0.590	0.590	0.590	0.590	0.493	0
2023-03-29	0.590	0.590	0.590	0.590	0.493	0
2023-03-28	0.590	0.590	0.590	0.590	0.493	0
2023-03-27	0.590	0.590	0.590	0.590	0.493	0
2023-03-24	0.590	0.590	0.590	0.590	0.493	0
2023-03-23	0.590	0.590	0.590	0.590	0.493	0
2023-03-22	0.590	0.590	0.590	0.590	0.493	0
2023-03-21	0.590	0.590	0.590	0.590	0.493	0
2023-03-20	0.590	0.590	0.590	0.590	0.493	0
2023-03-17	0.600	0.600	0.600	0.600	0.501	0
2023-03-16	0.600	0.600	0.600	0.600	0.501	0
2023-03-15	0.600	0.600	0.600	0.600	0.501	0
2023-03-14	0.600	0.600	0.600	0.600	0.501	0
2023-03-13	0.600	0.600	0.550	0.600	0.501	13,000
2023-03-10	0.600	0.600	0.600	0.600	0.501	0
2023-03-09	0.600	0.600	0.600	0.600	0.501	0
2023-03-08	0.600	0.600	0.600	0.600	0.501	0
2023-03-07	0.600	0.600	0.600	0.600	0.501	0
2023-03-06	0.600	0.600	0.600	0.600	0.501	0
2023-03-03	0.560	0.620	0.560	0.600	0.501	4,000
2023-03-02	0.610	0.610	0.610	0.610	0.509	0
2023-03-01	0.610	0.610	0.550	0.610	0.509	3,000
2023-02-28	0.590	0.610	0.580	0.610	0.509	7,000
2023-02-27	0.550	0.590	0.550	0.590	0.493	7,000
2023-02-24	0.590	0.600	0.540	0.600	0.501	86,000
2023-02-23	0.600	0.600	0.600	0.600	0.501	0

← NewerPage 15 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.