Ruicheng China Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.475	0.475	0.475	0.475	0.475	0
2024-02-15	0.475	0.475	0.475	0.475	0.475	0
2024-02-14	0.455	0.475	0.455	0.475	0.475	18,000
2024-02-09	0.495	0.495	0.495	0.495	0.495	0
2024-02-08	0.495	0.495	0.495	0.495	0.495	0
2024-02-07	0.495	0.495	0.495	0.495	0.495	0
2024-02-06	0.495	0.495	0.495	0.495	0.495	0
2024-02-05	0.495	0.495	0.495	0.495	0.495	0
2024-02-02	0.490	0.495	0.490	0.495	0.495	34,000
2024-02-01	0.530	0.530	0.530	0.530	0.530	0
2024-01-31	0.500	0.530	0.500	0.530	0.530	242,000
2024-01-30	0.540	0.540	0.540	0.540	0.540	0
2024-01-29	0.540	0.540	0.540	0.540	0.540	0
2024-01-26	0.550	0.550	0.550	0.550	0.550	0
2024-01-25	0.480	0.550	0.480	0.550	0.550	6,000
2024-01-24	0.510	0.510	0.480	0.480	0.480	30,000
2024-01-23	0.510	0.510	0.510	0.510	0.510	0
2024-01-22	0.510	0.510	0.510	0.510	0.510	50,000
2024-01-19	0.510	0.510	0.510	0.510	0.510	28,000
2024-01-18	0.510	0.510	0.510	0.510	0.510	0
2024-01-17	0.480	0.510	0.480	0.510	0.510	126,000
2024-01-16	0.510	0.510	0.510	0.510	0.510	480,000
2024-01-15	0.540	0.540	0.540	0.540	0.540	124,000
2024-01-12	0.540	0.540	0.540	0.540	0.540	0
2024-01-11	0.485	0.540	0.480	0.540	0.540	130,000
2024-01-10	0.520	0.530	0.500	0.510	0.510	208,000
2024-01-09	0.530	0.600	0.490	0.495	0.495	808,000
2024-01-08	0.510	0.510	0.465	0.465	0.465	20,000
2024-01-05	0.450	0.450	0.450	0.450	0.450	12,000
2024-01-04	0.480	0.480	0.480	0.480	0.480	0
2024-01-03	0.480	0.480	0.480	0.480	0.480	0
2024-01-02	0.480	0.480	0.480	0.480	0.480	0
2023-12-29	0.480	0.480	0.480	0.480	0.480	0
2023-12-28	0.480	0.480	0.480	0.480	0.480	0
2023-12-27	0.480	0.480	0.480	0.480	0.480	0
2023-12-22	0.480	0.480	0.480	0.480	0.480	0
2023-12-21	0.450	0.480	0.445	0.480	0.480	134,000
2023-12-20	0.560	0.650	0.490	0.490	0.490	20,000
2023-12-19	0.550	0.550	0.550	0.550	0.550	4,000
2023-12-18	0.550	0.550	0.550	0.550	0.550	0
2023-12-15	0.550	0.550	0.530	0.550	0.550	36,000
2023-12-14	0.530	0.530	0.530	0.530	0.530	10,000
2023-12-13	0.550	0.550	0.520	0.530	0.530	70,000
2023-12-12	0.520	0.540	0.520	0.540	0.540	1,682,000
2023-12-11	0.480	0.500	0.465	0.500	0.500	288,000
2023-12-08	0.440	0.500	0.440	0.500	0.500	388,000
2023-12-07	0.450	0.450	0.450	0.450	0.450	0
2023-12-06	0.440	0.450	0.440	0.450	0.450	78,000
2023-12-05	0.450	0.450	0.450	0.450	0.450	100,000
2023-12-04	0.445	0.445	0.445	0.445	0.445	6,000
2023-12-01	0.450	0.490	0.440	0.440	0.440	18,000
2023-11-30	0.450	0.450	0.450	0.450	0.450	0
2023-11-29	0.445	0.450	0.445	0.450	0.450	4,000
2023-11-28	0.445	0.445	0.440	0.445	0.445	42,000
2023-11-27	0.445	0.445	0.445	0.445	0.445	0
2023-11-24	0.440	0.445	0.440	0.445	0.445	20,000
2023-11-23	0.445	0.445	0.445	0.445	0.445	0
2023-11-22	0.445	0.445	0.445	0.445	0.445	0
2023-11-21	0.440	0.460	0.440	0.445	0.445	104,000
2023-11-20	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 12 of 20 · 1,177 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.