Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.600	0.610	0.540	0.610	0.509	13,000
2023-02-21	0.520	0.600	0.520	0.600	0.501	3,000
2023-02-20	0.590	0.590	0.590	0.590	0.493	20,000
2023-02-17	0.600	0.600	0.600	0.600	0.501	0
2023-02-16	0.610	0.610	0.610	0.610	0.509	0
2023-02-15	0.590	0.610	0.560	0.610	0.509	32,000
2023-02-14	0.570	0.590	0.510	0.590	0.493	412,000
2023-02-13	0.550	0.580	0.520	0.580	0.484	258,000
2023-02-10	0.610	0.610	0.530	0.540	0.451	11,000
2023-02-09	0.550	0.550	0.550	0.550	0.459	0
2023-02-08	0.550	0.550	0.550	0.550	0.459	30,000
2023-02-07	0.540	0.550	0.540	0.550	0.459	102,000
2023-02-06	0.530	0.540	0.530	0.540	0.451	42,000
2023-02-03	0.520	0.520	0.520	0.520	0.434	0
2023-02-02	0.520	0.520	0.520	0.520	0.434	0
2023-02-01	0.510	0.520	0.510	0.520	0.434	289,000
2023-01-31	0.510	0.550	0.510	0.510	0.426	4,000
2023-01-30	0.540	0.540	0.540	0.540	0.451	0
2023-01-27	0.540	0.540	0.540	0.540	0.451	0
2023-01-26	0.540	0.540	0.540	0.540	0.451	1,000
2023-01-20	0.500	0.550	0.500	0.540	0.451	12,000
2023-01-19	0.530	0.530	0.530	0.530	0.442	0
2023-01-18	0.530	0.530	0.530	0.530	0.442	0
2023-01-17	0.540	0.540	0.540	0.540	0.451	0
2023-01-16	0.540	0.540	0.540	0.540	0.451	0
2023-01-13	0.540	0.540	0.540	0.540	0.451	200,000
2023-01-12	0.540	0.540	0.540	0.540	0.451	0
2023-01-11	0.485	0.550	0.485	0.550	0.459	11,000
2023-01-10	0.520	0.520	0.520	0.520	0.434	0
2023-01-09	0.500	0.520	0.500	0.520	0.434	426,000
2023-01-06	0.500	0.500	0.500	0.500	0.417	0
2023-01-05	0.510	0.510	0.510	0.510	0.426	0
2023-01-04	0.550	0.550	0.470	0.510	0.426	236,000
2023-01-03	0.520	0.520	0.520	0.520	0.434	0
2022-12-30	0.465	0.530	0.430	0.520	0.434	426,000
2022-12-29	0.500	0.500	0.500	0.500	0.417	1,000
2022-12-28	0.500	0.500	0.450	0.500	0.417	878,000
2022-12-23	0.500	0.500	0.500	0.500	0.417	1,000
2022-12-22	0.500	0.500	0.500	0.500	0.417	1,000
2022-12-21	0.495	0.500	0.495	0.500	0.417	11,000
2022-12-20	0.455	0.490	0.455	0.490	0.409	13,000
2022-12-19	0.510	0.540	0.510	0.540	0.451	59,000
2022-12-16	0.480	0.520	0.480	0.520	0.434	164,000
2022-12-15	0.480	0.480	0.480	0.480	0.401	1,000
2022-12-14	0.440	0.460	0.440	0.460	0.384	207,000
2022-12-13	0.435	0.450	0.430	0.440	0.367	132,000
2022-12-12	0.420	0.435	0.420	0.435	0.363	4,000
2022-12-09	0.415	0.440	0.410	0.430	0.359	522,000
2022-12-08	0.435	0.435	0.435	0.435	0.363	0
2022-12-07	0.420	0.435	0.420	0.435	0.363	122,000
2022-12-06	0.410	0.410	0.410	0.410	0.342	0
2022-12-05	0.420	0.420	0.410	0.410	0.342	26,000
2022-12-02	0.420	0.420	0.420	0.420	0.351	0
2022-12-01	0.415	0.590	0.415	0.420	0.351	746,000
2022-11-30	0.415	0.415	0.415	0.415	0.346	1,000
2022-11-29	0.380	0.415	0.380	0.415	0.346	120,000
2022-11-28	0.375	0.415	0.370	0.415	0.346	22,000
2022-11-25	0.415	0.415	0.415	0.415	0.346	0
2022-11-24	0.415	0.415	0.415	0.415	0.346	2,000
2022-11-23	0.400	0.400	0.360	0.400	0.334	275,000

← NewerPage 16 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.