Ruicheng China Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.670	0.700	0.670	0.670	0.670	210,000
2024-05-14	0.640	0.660	0.600	0.660	0.660	566,000
2024-05-13	0.700	0.700	0.700	0.700	0.700	102,000
2024-05-10	0.690	0.690	0.690	0.690	0.690	74,000
2024-05-09	0.690	0.700	0.670	0.700	0.700	72,000
2024-05-08	0.640	0.650	0.640	0.650	0.650	30,000
2024-05-07	0.690	0.700	0.690	0.700	0.700	200,000
2024-05-06	0.770	0.770	0.660	0.690	0.690	288,000
2024-05-03	0.600	0.610	0.600	0.610	0.610	100,000
2024-05-02	0.650	0.650	0.640	0.640	0.640	66,000
2024-04-30	0.600	0.650	0.600	0.650	0.650	106,000
2024-04-29	0.650	0.660	0.600	0.660	0.660	308,000
2024-04-26	0.530	0.650	0.530	0.630	0.630	112,000
2024-04-25	0.650	0.660	0.630	0.630	0.630	166,000
2024-04-24	0.620	0.650	0.620	0.620	0.620	44,000
2024-04-23	0.610	0.620	0.540	0.600	0.600	70,000
2024-04-22	0.620	0.650	0.610	0.620	0.620	406,000
2024-04-19	0.570	0.570	0.570	0.570	0.570	10,000
2024-04-18	0.550	0.550	0.550	0.550	0.550	50,000
2024-04-17	0.520	0.520	0.520	0.520	0.520	2,000
2024-04-16	0.520	0.540	0.520	0.540	0.540	32,000
2024-04-15	0.550	0.620	0.520	0.560	0.560	748,000
2024-04-12	0.550	0.550	0.550	0.550	0.550	12,000
2024-04-11	0.550	0.550	0.550	0.550	0.550	100,000
2024-04-10	0.500	0.550	0.500	0.550	0.550	2,134,000
2024-04-09	0.470	0.500	0.470	0.500	0.500	16,000
2024-04-08	0.475	0.475	0.455	0.455	0.455	126,000
2024-04-05	0.500	0.500	0.500	0.500	0.500	0
2024-04-03	0.500	0.500	0.500	0.500	0.500	24,000
2024-04-02	0.520	0.520	0.460	0.500	0.500	156,000
2024-03-28	0.550	0.570	0.550	0.550	0.550	168,000
2024-03-27	0.530	0.530	0.530	0.530	0.530	0
2024-03-26	0.530	0.530	0.530	0.530	0.530	162,000
2024-03-25	0.570	0.570	0.510	0.510	0.510	328,000
2024-03-22	0.540	0.540	0.500	0.510	0.510	138,000
2024-03-21	0.470	0.470	0.470	0.470	0.470	24,000
2024-03-20	0.500	0.500	0.500	0.500	0.500	0
2024-03-19	0.495	0.500	0.495	0.500	0.500	80,000
2024-03-18	0.500	0.500	0.500	0.500	0.500	0
2024-03-15	0.500	0.500	0.500	0.500	0.500	0
2024-03-14	0.500	0.500	0.500	0.500	0.500	0
2024-03-13	0.500	0.500	0.500	0.500	0.500	0
2024-03-12	0.500	0.500	0.500	0.500	0.500	8,000
2024-03-11	0.500	0.500	0.500	0.500	0.500	0
2024-03-08	0.500	0.500	0.500	0.500	0.500	0
2024-03-07	0.500	0.500	0.500	0.500	0.500	0
2024-03-06	0.500	0.500	0.500	0.500	0.500	24,000
2024-03-05	0.540	0.540	0.520	0.530	0.530	40,000
2024-03-04	0.490	0.570	0.490	0.560	0.560	12,000
2024-03-01	0.490	0.490	0.490	0.490	0.490	0
2024-02-29	0.490	0.490	0.490	0.490	0.490	0
2024-02-28	0.490	0.490	0.490	0.490	0.490	40,000
2024-02-27	0.475	0.475	0.475	0.475	0.475	0
2024-02-26	0.475	0.475	0.475	0.475	0.475	0
2024-02-23	0.475	0.475	0.475	0.475	0.475	0
2024-02-22	0.480	0.480	0.475	0.475	0.475	74,000
2024-02-21	0.465	0.465	0.465	0.465	0.465	32,000
2024-02-20	0.460	0.465	0.460	0.465	0.465	30,000
2024-02-19	0.475	0.475	0.475	0.475	0.475	0
2024-02-16	0.475	0.475	0.475	0.475	0.475	0

← NewerPage 11 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.