Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.380	0.400	0.360	0.400	0.334	21,000
2022-11-21	0.390	0.400	0.375	0.395	0.330	127,000
2022-11-18	0.395	0.410	0.395	0.410	0.342	62,000
2022-11-17	0.385	0.400	0.380	0.400	0.334	103,000
2022-11-16	0.375	0.430	0.370	0.390	0.326	256,000
2022-11-15	0.395	0.420	0.395	0.415	0.346	1,362,000
2022-11-14	0.420	0.420	0.420	0.420	0.351	166,000
2022-11-11	0.420	0.420	0.420	0.420	0.351	20,000
2022-11-10	0.450	0.460	0.375	0.430	0.359	251,000
2022-11-09	0.450	0.450	0.445	0.445	0.372	50,000
2022-11-08	0.405	0.510	0.375	0.510	0.426	455,000
2022-11-07	0.400	0.410	0.400	0.405	0.338	34,000
2022-11-04	0.400	0.445	0.390	0.415	0.346	37,000
2022-11-03	0.390	0.390	0.390	0.390	0.326	0
2022-11-02	0.405	0.405	0.390	0.390	0.326	1,000
2022-11-01	0.375	0.375	0.370	0.375	0.313	6,000
2022-10-31	0.400	0.400	0.355	0.395	0.330	151,000
2022-10-28	0.435	0.435	0.360	0.370	0.309	113,000
2022-10-27	0.440	0.440	0.385	0.405	0.338	123,000
2022-10-26	0.440	0.440	0.400	0.440	0.367	78,000
2022-10-25	0.440	0.440	0.440	0.440	0.367	0
2022-10-24	0.415	0.415	0.400	0.415	0.346	92,000
2022-10-21	0.465	0.465	0.465	0.465	0.388	0
2022-10-20	0.465	0.465	0.465	0.465	0.388	0
2022-10-19	0.470	0.470	0.420	0.465	0.388	26,000
2022-10-18	0.475	0.475	0.415	0.475	0.397	101,000
2022-10-17	0.470	0.470	0.470	0.470	0.392	0
2022-10-14	0.450	0.470	0.450	0.470	0.392	49,000
2022-10-13	0.475	0.475	0.475	0.475	0.397	0
2022-10-12	0.450	0.475	0.450	0.475	0.397	11,000
2022-10-11	0.460	0.460	0.460	0.460	0.384	0
2022-10-10	0.475	0.475	0.450	0.470	0.392	37,000
2022-10-07	0.475	0.475	0.475	0.475	0.397	0
2022-10-06	0.475	0.475	0.475	0.475	0.397	0
2022-10-05	0.475	0.475	0.475	0.475	0.397	45,000
2022-10-03	0.480	0.480	0.480	0.480	0.401	0
2022-09-30	0.425	0.495	0.425	0.490	0.409	897,000
2022-09-29	0.495	0.495	0.450	0.490	0.409	27,000
2022-09-28	0.480	0.495	0.470	0.495	0.413	105,000
2022-09-27	0.485	0.490	0.485	0.490	0.409	34,000
2022-09-26	0.520	0.520	0.485	0.485	0.405	51,000
2022-09-23	0.540	0.540	0.485	0.495	0.413	86,000
2022-09-22	0.500	0.520	0.480	0.500	0.417	373,000
2022-09-21	0.530	0.530	0.530	0.530	0.442	0
2022-09-20	0.530	0.530	0.530	0.530	0.442	0
2022-09-19	0.530	0.530	0.530	0.530	0.442	26,000
2022-09-16	0.520	0.540	0.510	0.530	0.442	116,000
2022-09-15	0.600	0.680	0.520	0.540	0.451	79,326,000
2022-09-14	0.570	0.620	0.510	0.540	0.451	410,000
2022-09-13	0.650	0.650	0.530	0.530	0.442	1,065,000
2022-09-09	0.630	0.650	0.620	0.650	0.543	82,000
2022-09-08	0.670	0.670	0.660	0.660	0.551	1,000
2022-09-07	0.660	0.660	0.660	0.660	0.551	0
2022-09-06	0.640	0.730	0.620	0.660	0.551	836,000
2022-09-05	0.660	0.690	0.650	0.650	0.543	131,000
2022-09-02	0.700	0.700	0.700	0.700	0.584	0
2022-09-01	0.670	0.710	0.670	0.700	0.584	2,000
2022-08-31	0.710	0.710	0.710	0.710	0.593	2,000
2022-08-30	0.720	0.720	0.700	0.700	0.584	2,000
2022-08-29	0.700	0.700	0.700	0.700	0.584	0

← NewerPage 17 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.