Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.820	0.820	0.820	0.820	0.685	0
2022-05-31	0.830	0.830	0.830	0.830	0.693	21,000
2022-05-30	0.760	0.800	0.760	0.800	0.668	33,000
2022-05-27	0.800	0.800	0.800	0.800	0.668	26,000
2022-05-26	0.800	0.800	0.800	0.800	0.668	18,000
2022-05-25	0.800	0.800	0.800	0.800	0.668	0
2022-05-24	0.800	0.800	0.800	0.800	0.668	3,000
2022-05-23	0.780	0.780	0.780	0.780	0.651	0
2022-05-20	0.780	0.800	0.780	0.800	0.668	52,000
2022-05-19	0.780	0.780	0.780	0.780	0.651	0
2022-05-18	0.800	0.800	0.780	0.780	0.651	10,000
2022-05-17	0.780	0.820	0.780	0.810	0.676	12,000
2022-05-16	0.750	0.850	0.740	0.780	0.651	199,000
2022-05-13	0.850	0.850	0.850	0.850	0.710	0
2022-05-12	0.850	0.850	0.850	0.850	0.710	0
2022-05-11	0.840	0.850	0.840	0.850	0.710	18,000
2022-05-10	0.840	0.840	0.840	0.840	0.701	0
2022-05-06	0.850	0.850	0.850	0.850	0.710	0
2022-05-05	0.850	0.850	0.850	0.850	0.710	0
2022-05-04	0.850	0.850	0.850	0.850	0.710	0
2022-05-03	0.850	0.850	0.850	0.850	0.710	0
2022-04-29	0.850	0.880	0.850	0.880	0.735	3,000
2022-04-28	0.850	0.850	0.850	0.850	0.710	0
2022-04-27	0.870	0.870	0.870	0.870	0.726	0
2022-04-26	0.740	0.880	0.740	0.880	0.735	97,000
2022-04-25	0.800	0.800	0.800	0.800	0.668	0
2022-04-22	0.800	0.800	0.800	0.800	0.668	9,000
2022-04-21	0.830	0.830	0.830	0.830	0.693	0
2022-04-20	0.850	0.850	0.830	0.830	0.693	20,000
2022-04-19	0.860	0.860	0.850	0.850	0.710	52,000
2022-04-14	0.870	0.870	0.850	0.860	0.718	83,000
2022-04-13	0.850	0.880	0.850	0.870	0.726	10,000
2022-04-12	0.850	0.850	0.850	0.850	0.710	5,000
2022-04-11	0.850	0.850	0.850	0.850	0.710	31,000
2022-04-08	0.870	0.870	0.870	0.870	0.726	100,000
2022-04-07	0.860	0.870	0.860	0.870	0.726	128,000
2022-04-06	0.850	0.860	0.850	0.860	0.718	60,000
2022-04-04	0.820	0.870	0.820	0.870	0.726	101,000
2022-04-01	0.920	0.920	0.910	0.920	0.768	124,000
2022-03-31	0.890	0.900	0.890	0.900	0.751	8,000
2022-03-30	0.890	0.890	0.890	0.890	0.743	10,000
2022-03-29	0.820	0.930	0.770	0.870	0.726	143,000
2022-03-28	0.870	0.870	0.730	0.730	0.609	62,000
2022-03-25	0.830	0.850	0.830	0.850	0.710	9,000
2022-03-24	0.870	0.870	0.870	0.870	0.726	0
2022-03-23	0.850	0.900	0.850	0.870	0.726	95,000
2022-03-22	0.840	0.850	0.840	0.850	0.710	62,000
2022-03-21	0.860	0.860	0.840	0.840	0.701	3,000
2022-03-18	0.850	0.870	0.840	0.840	0.701	104,000
2022-03-17	0.800	0.840	0.790	0.840	0.701	186,000
2022-03-16	0.810	0.840	0.760	0.800	0.668	556,000
2022-03-15	0.750	0.800	0.750	0.800	0.668	635,000
2022-03-14	0.800	0.850	0.670	0.670	0.559	316,000
2022-03-11	0.850	0.860	0.850	0.850	0.710	900,000
2022-03-10	0.850	0.870	0.840	0.860	0.718	805,000
2022-03-09	0.840	0.850	0.800	0.850	0.710	1,532,000
2022-03-08	0.840	0.840	0.840	0.840	0.701	0
2022-03-07	0.840	0.840	0.840	0.840	0.701	30,000
2022-03-04	0.840	0.860	0.840	0.840	0.701	159,000
2022-03-03	0.840	0.840	0.840	0.840	0.701	43,000

← NewerPage 19 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.