Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.840	0.840	0.840	0.840	0.701	0
2022-03-01	0.840	0.840	0.840	0.840	0.701	2,000
2022-02-28	0.840	0.840	0.840	0.840	0.701	0
2022-02-25	0.830	0.840	0.830	0.840	0.701	46,000
2022-02-24	0.840	0.850	0.820	0.840	0.701	242,000
2022-02-23	0.840	0.850	0.840	0.850	0.710	22,000
2022-02-22	0.850	0.850	0.830	0.830	0.693	331,000
2022-02-21	0.820	0.870	0.820	0.840	0.701	29,000
2022-02-18	0.850	0.860	0.850	0.850	0.710	4,000
2022-02-17	0.850	0.850	0.820	0.850	0.710	20,000
2022-02-16	0.850	0.860	0.850	0.850	0.710	1,036,000
2022-02-15	0.850	0.880	0.850	0.880	0.735	264,000
2022-02-14	0.850	0.860	0.840	0.860	0.718	145,000
2022-02-11	0.840	0.850	0.840	0.850	0.710	110,000
2022-02-10	0.850	0.860	0.840	0.840	0.701	133,000
2022-02-09	0.850	0.850	0.850	0.850	0.710	251,000
2022-02-08	0.850	0.860	0.850	0.850	0.710	77,000
2022-02-07	0.880	0.880	0.850	0.850	0.710	414,000
2022-02-04	0.890	0.890	0.760	0.760	0.634	152,000
2022-01-31	0.870	0.920	0.870	0.900	0.751	395,000
2022-01-28	0.940	0.940	0.940	0.940	0.785	155,000
2022-01-27	0.850	0.890	0.780	0.890	0.743	104,000
2022-01-26	0.850	0.890	0.850	0.890	0.743	76,000
2022-01-25	0.850	0.850	0.800	0.850	0.710	54,000
2022-01-24	0.830	0.880	0.760	0.880	0.735	212,000
2022-01-21	0.860	0.860	0.810	0.830	0.693	139,000
2022-01-20	0.870	0.880	0.870	0.880	0.735	105,000
2022-01-19	0.990	0.990	0.900	0.900	0.751	211,000
2022-01-18	0.990	0.990	0.990	0.990	0.826	39,000
2022-01-17	0.990	0.990	0.940	0.940	0.785	21,000
2022-01-14	1.000	1.000	0.940	0.940	0.785	15,000
2022-01-13	0.990	1.000	0.910	1.000	0.835	30,000
2022-01-12	1.000	1.030	1.000	1.020	0.852	71,000
2022-01-11	1.080	1.080	0.990	0.990	0.826	741,000
2022-01-10	1.270	1.270	1.100	1.100	0.918	153,000
2022-01-07	1.200	1.200	1.200	1.200	1.002	0
2022-01-06	1.200	1.200	1.200	1.200	1.002	0
2022-01-05	1.120	1.240	1.120	1.200	1.002	47,000
2022-01-04	1.300	1.300	1.110	1.280	1.069	22,000
2022-01-03	1.300	1.330	1.300	1.300	1.085	36,000
2021-12-31	1.270	1.350	1.200	1.350	1.127	281,000
2021-12-30	1.110	1.300	1.110	1.300	1.085	333,000
2021-12-29	1.190	1.280	1.080	1.280	1.069	181,000
2021-12-28	1.150	1.200	1.100	1.200	1.002	146,000
2021-12-24	1.130	1.150	1.130	1.150	0.960	4,000
2021-12-23	1.050	1.050	1.040	1.040	0.868	34,000
2021-12-22	1.010	1.050	1.000	1.050	0.877	40,000
2021-12-21	1.000	1.010	1.000	1.010	0.843	20,000
2021-12-20	1.130	1.130	1.000	1.000	0.835	148,000
2021-12-17	1.150	1.180	1.130	1.130	0.943	113,000
2021-12-16	1.110	1.110	1.110	1.110	0.927	0
2021-12-15	1.100	1.100	1.100	1.100	0.918	5,000
2021-12-14	1.120	1.120	1.080	1.080	0.902	63,000
2021-12-13	1.120	1.120	1.120	1.120	0.935	0
2021-12-10	1.120	1.120	1.120	1.120	0.935	0
2021-12-09	1.120	1.120	1.120	1.120	0.935	6,000
2021-12-08	1.100	1.100	1.100	1.100	0.918	0
2021-12-07	1.080	1.120	1.080	1.090	0.910	103,000
2021-12-06	1.080	1.080	1.070	1.070	0.893	22,000
2021-12-03	1.090	1.090	1.090	1.090	0.910	2,000

← NewerPage 20 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.