Ruicheng China Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.810	0.840	0.760	0.760	0.760	3,280,000
2024-08-09	0.770	0.830	0.770	0.800	0.800	4,962,000
2024-08-08	0.800	0.820	0.760	0.760	0.760	6,040,000
2024-08-07	0.810	0.810	0.760	0.770	0.770	98,000
2024-08-06	0.800	0.800	0.750	0.770	0.770	196,000
2024-08-05	0.880	0.880	0.750	0.750	0.750	714,000
2024-08-02	0.750	0.810	0.740	0.770	0.770	372,000
2024-08-01	0.770	0.770	0.770	0.770	0.770	0
2024-07-31	0.760	0.800	0.760	0.780	0.780	142,000
2024-07-30	0.750	0.770	0.710	0.760	0.760	268,000
2024-07-29	0.750	0.770	0.750	0.750	0.750	882,000
2024-07-26	0.750	0.800	0.750	0.770	0.770	224,000
2024-07-25	0.750	0.750	0.750	0.750	0.750	278,000
2024-07-24	0.750	0.750	0.660	0.730	0.730	560,000
2024-07-23	0.780	0.780	0.740	0.740	0.740	42,000
2024-07-22	0.760	0.800	0.740	0.790	0.790	404,000
2024-07-19	0.790	0.800	0.730	0.760	0.760	102,000
2024-07-18	0.800	0.850	0.720	0.730	0.730	1,078,000
2024-07-17	0.720	0.780	0.720	0.720	0.720	68,000
2024-07-16	0.780	0.780	0.770	0.780	0.780	60,000
2024-07-15	0.730	0.790	0.730	0.790	0.790	96,000
2024-07-12	0.720	0.740	0.720	0.740	0.740	202,000
2024-07-11	0.690	0.690	0.690	0.690	0.690	0
2024-07-10	0.690	0.690	0.690	0.690	0.690	0
2024-07-09	0.720	0.720	0.660	0.690	0.690	82,000
2024-07-08	0.720	0.720	0.720	0.720	0.720	2,000
2024-07-05	0.650	0.760	0.650	0.730	0.730	198,000
2024-07-04	0.650	0.650	0.640	0.640	0.640	20,000
2024-07-03	0.690	0.700	0.680	0.700	0.700	184,000
2024-07-02	0.640	0.640	0.640	0.640	0.640	18,000
2024-06-28	0.620	0.640	0.620	0.640	0.640	14,000
2024-06-27	0.630	0.700	0.630	0.700	0.700	44,000
2024-06-26	0.630	0.630	0.630	0.630	0.630	0
2024-06-25	0.630	0.630	0.630	0.630	0.630	12,000
2024-06-24	0.630	0.630	0.630	0.630	0.630	8,000
2024-06-21	0.630	0.630	0.630	0.630	0.630	14,000
2024-06-20	0.660	0.660	0.660	0.660	0.660	20,000
2024-06-19	0.700	0.700	0.660	0.660	0.660	62,000
2024-06-18	0.710	0.710	0.710	0.710	0.710	0
2024-06-17	0.800	0.800	0.710	0.710	0.710	112,000
2024-06-14	0.760	0.760	0.750	0.760	0.760	196,000
2024-06-13	0.740	0.770	0.740	0.770	0.770	52,000
2024-06-12	0.830	0.880	0.750	0.770	0.770	924,000
2024-06-11	0.690	0.850	0.680	0.830	0.830	1,280,000
2024-06-07	0.640	0.640	0.630	0.640	0.640	52,000
2024-06-06	0.640	0.640	0.640	0.640	0.640	20,000
2024-06-05	0.630	0.630	0.630	0.630	0.630	46,000
2024-06-04	0.630	0.630	0.630	0.630	0.630	2,000
2024-06-03	0.690	0.690	0.690	0.690	0.690	6,000
2024-05-31	0.690	0.700	0.650	0.680	0.680	166,000
2024-05-30	0.690	0.690	0.640	0.640	0.640	32,000
2024-05-29	0.680	0.680	0.620	0.670	0.670	328,000
2024-05-28	0.640	0.640	0.620	0.620	0.620	86,000
2024-05-27	0.720	0.720	0.590	0.600	0.600	396,000
2024-05-24	0.580	0.580	0.580	0.580	0.580	4,000
2024-05-23	0.620	0.620	0.580	0.580	0.580	104,000
2024-05-22	0.570	0.650	0.570	0.600	0.600	124,000
2024-05-21	0.640	0.640	0.610	0.610	0.610	22,000
2024-05-20	0.640	0.680	0.630	0.680	0.680	14,000
2024-05-17	0.640	0.640	0.630	0.630	0.630	4,000

← NewerPage 10 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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