Rici Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.200 | 1.250 | 1.200 | 1.230 | 1.203 | 257,000 |
| 2025-02-07 | 1.200 | 1.220 | 1.200 | 1.220 | 1.193 | 87,000 |
| 2025-02-06 | 1.200 | 1.260 | 1.190 | 1.210 | 1.183 | 251,000 |
| 2025-02-05 | 1.210 | 1.230 | 1.210 | 1.230 | 1.203 | 69,000 |
| 2025-02-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.203 | 0 |
| 2025-02-03 | 1.200 | 1.230 | 1.190 | 1.230 | 1.203 | 52,000 |
| 2025-01-28 | 1.200 | 1.240 | 1.180 | 1.240 | 1.212 | 96,000 |
| 2025-01-27 | 1.220 | 1.240 | 1.200 | 1.240 | 1.212 | 26,000 |
| 2025-01-24 | 1.220 | 1.250 | 1.220 | 1.250 | 1.222 | 79,000 |
| 2025-01-23 | 1.220 | 1.250 | 1.220 | 1.250 | 1.222 | 3,000 |
| 2025-01-22 | 1.210 | 1.250 | 1.210 | 1.250 | 1.222 | 14,000 |
| 2025-01-21 | 1.200 | 1.270 | 1.200 | 1.270 | 1.242 | 12,000 |
| 2025-01-20 | 1.250 | 1.250 | 1.190 | 1.220 | 1.193 | 28,000 |
| 2025-01-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.222 | 1,000 |
| 2025-01-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.183 | 0 |
| 2025-01-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.193 | 0 |
| 2025-01-14 | 1.220 | 1.230 | 1.180 | 1.230 | 1.203 | 29,000 |
| 2025-01-13 | 1.190 | 1.230 | 1.180 | 1.230 | 1.203 | 29,000 |
| 2025-01-10 | 1.190 | 1.190 | 1.170 | 1.180 | 1.154 | 69,000 |
| 2025-01-09 | 1.180 | 1.180 | 1.170 | 1.170 | 1.144 | 107,000 |
| 2025-01-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.154 | 75,000 |
| 2025-01-07 | 1.200 | 1.200 | 1.180 | 1.180 | 1.154 | 41,000 |
| 2025-01-06 | 1.240 | 1.240 | 1.200 | 1.200 | 1.173 | 102,000 |
| 2025-01-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.154 | 45,000 |
| 2025-01-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.193 | 0 |
| 2024-12-31 | 1.200 | 1.250 | 1.180 | 1.250 | 1.222 | 284,000 |
| 2024-12-30 | 1.200 | 1.230 | 1.180 | 1.230 | 1.203 | 12,945,400 |
| 2024-12-27 | 1.180 | 1.200 | 1.180 | 1.200 | 1.173 | 110,000 |
| 2024-12-24 | 1.180 | 1.180 | 1.170 | 1.170 | 1.144 | 51,000 |
| 2024-12-23 | 1.190 | 1.200 | 1.170 | 1.190 | 1.164 | 128,000 |
| 2024-12-20 | 1.180 | 1.210 | 1.170 | 1.210 | 1.183 | 260,000 |
| 2024-12-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.154 | 85,000 |
| 2024-12-18 | 1.250 | 1.250 | 1.180 | 1.210 | 1.183 | 74,000 |
| 2024-12-17 | 1.240 | 1.240 | 1.180 | 1.180 | 1.154 | 96,000 |
| 2024-12-16 | 1.180 | 1.240 | 1.170 | 1.240 | 1.212 | 76,000 |
| 2024-12-13 | 1.180 | 1.250 | 1.180 | 1.250 | 1.222 | 348,000 |
| 2024-12-12 | 1.170 | 1.180 | 1.170 | 1.180 | 1.154 | 56,000 |
| 2024-12-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.144 | 0 |
| 2024-12-10 | 1.150 | 1.180 | 1.140 | 1.170 | 1.144 | 88,000 |
| 2024-12-09 | 1.160 | 1.180 | 1.140 | 1.180 | 1.154 | 20,000 |
| 2024-12-06 | 1.200 | 1.200 | 1.160 | 1.200 | 1.173 | 22,000 |
| 2024-12-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.173 | 1,000 |
| 2024-12-04 | 1.150 | 1.190 | 1.150 | 1.190 | 1.164 | 13,000 |
| 2024-12-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.173 | 0 |
| 2024-12-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.173 | 0 |
| 2024-11-29 | 1.200 | 1.250 | 1.200 | 1.250 | 1.222 | 16,000 |
| 2024-11-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.173 | 1,000 |
| 2024-11-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.154 | 1,000 |
| 2024-11-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.144 | 10,000 |
| 2024-11-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.154 | 8,000 |
| 2024-11-22 | 1.210 | 1.230 | 1.150 | 1.170 | 1.144 | 139,000 |
| 2024-11-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.173 | 3,000 |
| 2024-11-20 | 1.180 | 1.200 | 1.180 | 1.200 | 1.173 | 3,000 |
| 2024-11-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.144 | 0 |
| 2024-11-18 | 1.150 | 1.170 | 1.150 | 1.170 | 1.144 | 17,000 |
| 2024-11-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.154 | 0 |
| 2024-11-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.154 | 0 |
| 2024-11-13 | 1.170 | 1.180 | 1.140 | 1.180 | 1.154 | 12,000 |
| 2024-11-12 | 1.190 | 1.190 | 1.160 | 1.190 | 1.164 | 74,000 |
| 2024-11-11 | 1.200 | 1.200 | 1.190 | 1.190 | 1.164 | 11,000 |
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.