Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.020	1.120	0.990	1.020	0.997	438,000
2025-10-30	1.020	1.040	0.990	1.010	0.988	404,000
2025-10-28	1.020	1.020	0.990	1.020	0.997	106,105
2025-10-27	1.130	1.130	1.000	1.010	0.988	260,000
2025-10-24	0.980	1.140	0.980	1.040	1.017	526,000
2025-10-23	0.970	1.020	0.950	1.020	0.997	84,000
2025-10-22	0.970	1.000	0.970	0.980	0.958	39,000
2025-10-21	0.980	1.000	0.950	1.000	0.978	71,500
2025-10-20	1.000	1.040	0.980	1.000	0.978	32,000
2025-10-17	1.010	1.010	0.980	0.990	0.968	43,000
2025-10-16	1.000	1.010	0.980	1.000	0.978	70,000
2025-10-15	0.990	1.000	0.990	1.000	0.978	24,000
2025-10-14	1.040	1.040	1.000	1.010	0.988	73,000
2025-10-13	1.000	1.020	0.990	1.010	0.988	211,000
2025-10-10	1.020	1.030	1.000	1.030	1.007	70,000
2025-10-09	1.000	1.030	1.000	1.030	1.007	193,000
2025-10-08	1.010	1.040	0.990	1.020	0.997	176,000
2025-10-06	1.000	1.020	0.990	1.010	0.988	101,000
2025-10-03	1.050	1.050	0.990	1.020	0.997	41,000
2025-10-02	1.070	1.070	1.020	1.020	0.997	105,000
2025-09-30	1.040	1.070	1.020	1.060	1.036	549,000
2025-09-29	0.990	1.050	0.990	1.020	0.997	789,000
2025-09-26	1.010	1.040	0.990	1.020	0.997	74,000
2025-09-25	1.050	1.050	1.010	1.040	1.017	41,000
2025-09-24	1.020	1.070	0.990	1.040	1.017	263,000
2025-09-23	1.030	1.030	0.990	1.030	1.007	8,000
2025-09-22	1.070	1.070	1.000	1.030	1.007	160,000
2025-09-19	1.050	1.050	1.050	1.050	1.027	92,000
2025-09-18	1.040	1.050	1.020	1.050	1.027	103,000
2025-09-17	1.030	1.070	1.000	1.060	1.036	202,000
2025-09-16	0.990	1.040	0.990	1.040	1.017	189,000
2025-09-15	1.010	1.020	0.990	1.010	0.988	62,000
2025-09-12	1.010	1.030	0.970	1.020	0.997	75,000
2025-09-11	1.010	1.040	0.950	1.030	1.007	655,000
2025-09-10	0.980	1.020	0.950	1.020	0.997	35,000
2025-09-09	0.960	0.990	0.960	0.990	0.968	4,000
2025-09-08	1.010	1.010	1.010	1.010	0.988	1,000
2025-09-05	0.940	1.150	0.860	1.030	1.007	464,000
2025-09-04	0.980	0.980	0.860	0.970	0.948	13,000
2025-09-03	0.980	0.980	0.980	0.980	0.958	24,000
2025-09-02	0.980	1.000	0.980	0.980	0.958	185,000
2025-09-01	1.030	1.030	0.980	0.980	0.958	111,000
2025-08-29	1.050	1.050	1.000	1.030	1.007	296,000
2025-08-28	1.050	1.070	1.050	1.070	1.046	81,000
2025-08-27	1.070	1.070	1.050	1.070	1.046	74,000
2025-08-26	1.050	1.070	1.050	1.070	1.046	24,000
2025-08-25	1.060	1.070	1.060	1.070	1.046	79,000
2025-08-22	1.090	1.100	1.060	1.060	1.036	52,000
2025-08-21	1.070	1.090	1.050	1.080	1.056	146,000
2025-08-20	1.090	1.090	1.050	1.050	1.027	196,000
2025-08-19	1.090	1.100	1.090	1.090	1.066	156,000
2025-08-18	1.090	1.090	1.050	1.080	1.056	64,000
2025-08-15	1.080	1.090	1.060	1.090	1.066	51,000
2025-08-14	1.100	1.100	1.060	1.070	1.046	34,000
2025-08-13	1.100	1.100	1.070	1.080	1.056	25,000
2025-08-12	1.100	1.100	1.080	1.080	1.056	27,000
2025-08-11	1.080	1.100	1.070	1.100	1.076	91,000
2025-08-08	1.080	1.100	1.060	1.100	1.076	95,000
2025-08-07	1.070	1.100	1.040	1.080	1.056	118,000
2025-08-06	1.100	1.100	1.070	1.080	1.056	77,000

← NewerPage 5 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.