Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.740	0.740	0.660	0.710	0.593	86,000
2022-08-25	0.660	0.660	0.660	0.660	0.551	0
2022-08-24	0.700	0.740	0.660	0.660	0.551	16,000
2022-08-23	0.700	0.750	0.690	0.750	0.626	412,000
2022-08-22	0.790	0.790	0.690	0.780	0.651	410,000
2022-08-19	0.650	0.750	0.650	0.740	0.618	2,894,000
2022-08-18	0.670	0.670	0.630	0.660	0.551	130,000
2022-08-17	0.670	0.670	0.670	0.670	0.559	0
2022-08-16	0.630	0.750	0.630	0.670	0.559	1,464,000
2022-08-15	0.670	0.670	0.610	0.670	0.559	183,000
2022-08-12	0.710	0.740	0.710	0.740	0.618	647,000
2022-08-11	0.700	0.780	0.700	0.740	0.618	1,021,000
2022-08-10	0.710	0.710	0.710	0.710	0.593	0
2022-08-09	0.710	0.760	0.700	0.710	0.593	800,000
2022-08-08	0.760	0.760	0.760	0.760	0.634	0
2022-08-05	0.760	0.760	0.760	0.760	0.634	0
2022-08-04	0.750	0.780	0.750	0.780	0.651	102,000
2022-08-03	0.710	0.790	0.710	0.790	0.660	126,000
2022-08-02	0.700	0.720	0.670	0.710	0.593	120,000
2022-08-01	0.810	0.810	0.660	0.670	0.559	389,000
2022-07-29	0.790	0.850	0.780	0.850	0.710	61,000
2022-07-28	0.800	0.800	0.790	0.800	0.668	24,000
2022-07-27	0.730	0.780	0.730	0.780	0.651	5,000
2022-07-26	0.730	0.770	0.730	0.770	0.643	96,000
2022-07-25	0.730	0.780	0.730	0.780	0.651	10,000
2022-07-22	0.850	0.850	0.720	0.790	0.660	12,000
2022-07-21	0.800	0.800	0.800	0.800	0.668	40,000
2022-07-20	0.800	0.840	0.800	0.840	0.701	101,000
2022-07-19	0.770	0.840	0.770	0.840	0.701	3,000
2022-07-18	0.840	0.840	0.840	0.840	0.701	0
2022-07-15	0.800	0.850	0.800	0.840	0.701	47,000
2022-07-14	0.850	0.850	0.850	0.850	0.710	0
2022-07-13	0.850	0.850	0.850	0.850	0.710	0
2022-07-12	0.850	0.850	0.850	0.850	0.710	0
2022-07-11	0.820	0.850	0.820	0.850	0.710	10,000
2022-07-08	0.810	0.860	0.800	0.860	0.718	5,000
2022-07-07	0.870	0.870	0.870	0.870	0.726	0
2022-07-06	0.870	0.870	0.870	0.870	0.726	0
2022-07-05	0.870	0.870	0.870	0.870	0.726	0
2022-07-04	0.810	0.870	0.810	0.870	0.726	71,000
2022-06-30	0.810	0.880	0.810	0.880	0.735	46,000
2022-06-29	0.880	0.900	0.880	0.900	0.751	39,000
2022-06-28	0.940	0.940	0.900	0.900	0.751	384,000
2022-06-27	0.880	0.950	0.880	0.910	0.760	55,000
2022-06-24	0.770	0.880	0.770	0.880	0.735	49,000
2022-06-23	0.880	0.880	0.880	0.880	0.735	0
2022-06-22	0.760	0.880	0.760	0.880	0.735	31,000
2022-06-21	0.760	0.830	0.760	0.830	0.693	3,000
2022-06-20	0.770	0.840	0.770	0.840	0.701	2,000
2022-06-17	0.740	0.850	0.740	0.850	0.710	73,000
2022-06-16	0.820	0.820	0.820	0.820	0.685	0
2022-06-15	0.820	0.820	0.820	0.820	0.685	0
2022-06-14	0.820	0.820	0.820	0.820	0.685	0
2022-06-13	0.820	0.820	0.820	0.820	0.685	0
2022-06-10	0.820	0.820	0.820	0.820	0.685	0
2022-06-09	0.820	0.820	0.820	0.820	0.685	0
2022-06-08	0.820	0.820	0.820	0.820	0.685	0
2022-06-07	0.820	0.820	0.820	0.820	0.685	0
2022-06-06	0.810	0.820	0.810	0.820	0.685	475,000
2022-06-02	0.800	0.800	0.800	0.800	0.668	0

← NewerPage 18 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.