Rici Healthcare Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.090	1.110	1.090	1.090	0.910	195,000
2021-12-01	1.090	1.090	1.090	1.090	0.910	12,000
2021-11-30	1.090	1.190	1.080	1.170	0.977	25,000
2021-11-29	1.090	1.130	1.080	1.130	0.943	51,000
2021-11-26	1.190	1.190	1.070	1.070	0.893	33,000
2021-11-25	1.140	1.140	1.050	1.070	0.893	98,000
2021-11-24	1.030	1.170	1.030	1.050	0.877	71,000
2021-11-23	1.030	1.050	1.030	1.050	0.877	45,000
2021-11-22	1.050	1.050	1.050	1.050	0.877	20,000
2021-11-19	1.050	1.050	1.050	1.050	0.877	0
2021-11-18	1.020	1.050	1.020	1.050	0.877	55,000
2021-11-17	1.020	1.020	1.020	1.020	0.852	0
2021-11-16	1.030	1.050	1.020	1.020	0.852	149,000
2021-11-15	1.050	1.050	1.020	1.020	0.852	27,000
2021-11-12	1.050	1.050	1.020	1.020	0.852	33,000
2021-11-11	1.050	1.050	1.000	1.000	0.835	21,000
2021-11-10	1.050	1.050	1.050	1.050	0.877	0
2021-11-09	1.120	1.120	1.040	1.040	0.868	32,000
2021-11-08	1.100	1.100	1.100	1.100	0.918	0
2021-11-05	1.100	1.100	1.100	1.100	0.918	0
2021-11-04	1.150	1.150	1.020	1.100	0.918	11,000
2021-11-03	1.080	1.120	1.080	1.100	0.918	60,000
2021-11-02	1.130	1.130	1.000	1.000	0.835	62,000
2021-11-01	1.200	1.200	1.200	1.200	1.002	0
2021-10-29	1.110	1.200	1.050	1.200	1.002	153,000
2021-10-28	1.140	1.140	1.110	1.110	0.927	14,000
2021-10-27	1.120	1.140	1.110	1.140	0.952	3,000
2021-10-26	1.200	1.200	1.120	1.130	0.943	40,000
2021-10-25	1.210	1.210	1.170	1.200	1.002	13,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.