Rici Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.210 | 1.220 | 1.190 | 1.220 | 1.193 | 68,000 |
| 2024-11-06 | 1.190 | 1.340 | 1.180 | 1.210 | 1.183 | 272,000 |
| 2024-11-05 | 1.200 | 1.200 | 1.150 | 1.190 | 1.164 | 28,000 |
| 2024-11-04 | 1.250 | 1.250 | 1.160 | 1.200 | 1.173 | 87,000 |
| 2024-11-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.222 | 0 |
| 2024-10-31 | 1.230 | 1.260 | 1.230 | 1.260 | 1.232 | 22,000 |
| 2024-10-30 | 1.180 | 1.230 | 1.170 | 1.230 | 1.203 | 114,000 |
| 2024-10-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.212 | 0 |
| 2024-10-28 | 1.220 | 1.240 | 1.170 | 1.240 | 1.212 | 6,000 |
| 2024-10-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.212 | 0 |
| 2024-10-24 | 1.230 | 1.250 | 1.230 | 1.250 | 1.222 | 94,000 |
| 2024-10-23 | 1.180 | 1.240 | 1.180 | 1.230 | 1.203 | 34,000 |
| 2024-10-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.203 | 0 |
| 2024-10-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.203 | 0 |
| 2024-10-18 | 1.150 | 1.230 | 1.100 | 1.230 | 1.203 | 107,000 |
| 2024-10-17 | 1.260 | 1.260 | 1.140 | 1.150 | 1.124 | 127,000 |
| 2024-10-16 | 1.260 | 1.260 | 1.130 | 1.250 | 1.222 | 24,000 |
| 2024-10-15 | 1.450 | 1.450 | 1.260 | 1.260 | 1.232 | 13,000 |
| 2024-10-14 | 1.270 | 1.270 | 1.260 | 1.260 | 1.232 | 8,000 |
| 2024-10-10 | 1.250 | 1.280 | 1.170 | 1.280 | 1.252 | 69,000 |
| 2024-10-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.252 | 0 |
| 2024-10-08 | 1.350 | 1.360 | 1.270 | 1.280 | 1.252 | 286,000 |
| 2024-10-07 | 1.220 | 1.390 | 1.130 | 1.350 | 1.320 | 918,000 |
| 2024-10-04 | 1.120 | 1.300 | 1.090 | 1.230 | 1.203 | 172,000 |
| 2024-10-03 | 1.190 | 1.200 | 1.170 | 1.190 | 1.164 | 216,000 |
| 2024-10-02 | 1.150 | 1.190 | 1.140 | 1.190 | 1.164 | 599,000 |
| 2024-09-30 | 1.170 | 1.180 | 1.100 | 1.180 | 1.154 | 227,000 |
| 2024-09-27 | 1.150 | 1.170 | 1.040 | 1.170 | 1.144 | 183,000 |
| 2024-09-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.134 | 1,000 |
| 2024-09-25 | 1.090 | 1.140 | 1.030 | 1.140 | 1.115 | 40,000 |
| 2024-09-24 | 1.170 | 1.170 | 1.100 | 1.100 | 1.076 | 6,000 |
| 2024-09-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.085 | 0 |
| 2024-09-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.085 | 0 |
| 2024-09-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.085 | 1,000 |
| 2024-09-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.085 | 0 |
| 2024-09-16 | 1.110 | 1.110 | 1.010 | 1.110 | 1.085 | 36,000 |
| 2024-09-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.085 | 1,000 |
| 2024-09-12 | 1.080 | 1.100 | 1.000 | 1.100 | 1.076 | 134,000 |
| 2024-09-11 | 1.050 | 1.090 | 0.960 | 1.090 | 1.066 | 42,000 |
| 2024-09-10 | 1.070 | 1.090 | 1.060 | 1.090 | 1.066 | 32,000 |
| 2024-09-09 | 1.090 | 1.110 | 1.070 | 1.110 | 1.041 | 13,000 |
| 2024-09-05 | 1.080 | 1.110 | 1.060 | 1.060 | 0.994 | 74,000 |
| 2024-09-04 | 1.180 | 1.180 | 1.050 | 1.130 | 1.060 | 121,000 |
| 2024-09-03 | 1.120 | 1.130 | 1.000 | 1.100 | 1.032 | 363,000 |
| 2024-09-02 | 1.110 | 1.180 | 1.110 | 1.180 | 1.107 | 4,000 |
| 2024-08-30 | 1.130 | 1.200 | 1.110 | 1.200 | 1.126 | 36,000 |
| 2024-08-29 | 1.160 | 1.210 | 1.040 | 1.210 | 1.135 | 329,000 |
| 2024-08-28 | 1.210 | 1.220 | 1.160 | 1.220 | 1.145 | 146,000 |
| 2024-08-27 | 1.240 | 1.240 | 1.200 | 1.240 | 1.163 | 28,000 |
| 2024-08-26 | 1.240 | 1.240 | 1.240 | 1.240 | 1.163 | 1,000 |
| 2024-08-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.163 | 0 |
| 2024-08-22 | 1.210 | 1.240 | 1.190 | 1.240 | 1.163 | 6,000 |
| 2024-08-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.173 | 0 |
| 2024-08-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.173 | 0 |
| 2024-08-19 | 1.240 | 1.250 | 1.210 | 1.250 | 1.173 | 112,000 |
| 2024-08-16 | 1.240 | 1.240 | 1.200 | 1.240 | 1.163 | 123,000 |
| 2024-08-15 | 1.200 | 1.240 | 1.200 | 1.240 | 1.163 | 3,000 |
| 2024-08-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.163 | 0 |
| 2024-08-13 | 1.250 | 1.250 | 1.200 | 1.240 | 1.163 | 14,000 |
| 2024-08-12 | 1.260 | 1.260 | 1.220 | 1.260 | 1.182 | 3,000 |
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.