Ruicheng China Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.330	0.445	0.330	0.340	0.340	334,000
2023-08-21	0.345	0.345	0.340	0.340	0.340	180,000
2023-08-18	0.330	0.330	0.330	0.330	0.330	10,000
2023-08-17	0.320	0.330	0.320	0.330	0.330	180,000
2023-08-16	0.330	0.330	0.330	0.330	0.330	0
2023-08-15	0.330	0.330	0.330	0.330	0.330	0
2023-08-14	0.330	0.330	0.330	0.330	0.330	0
2023-08-11	0.345	0.345	0.330	0.330	0.330	208,000
2023-08-10	0.325	0.330	0.320	0.320	0.320	256,000
2023-08-09	0.320	0.320	0.320	0.320	0.320	146,000
2023-08-08	0.255	0.315	0.255	0.315	0.315	184,000
2023-08-07	0.325	0.325	0.280	0.280	0.280	16,000
2023-08-04	0.330	0.330	0.330	0.330	0.330	0
2023-08-03	0.330	0.330	0.330	0.330	0.330	0
2023-08-02	0.330	0.330	0.330	0.330	0.330	0
2023-08-01	0.330	0.330	0.330	0.330	0.330	0
2023-07-31	0.320	0.350	0.320	0.330	0.330	48,000
2023-07-28	0.290	0.290	0.290	0.290	0.290	0
2023-07-27	0.290	0.290	0.290	0.290	0.290	0
2023-07-26	0.280	0.320	0.260	0.295	0.295	204,000
2023-07-25	0.275	0.275	0.275	0.275	0.275	22,000
2023-07-24	0.275	0.275	0.275	0.275	0.275	0
2023-07-21	0.280	0.295	0.250	0.280	0.280	1,168,000
2023-07-20	0.250	0.250	0.250	0.250	0.250	0
2023-07-19	0.250	0.250	0.249	0.250	0.250	42,000
2023-07-18	0.300	0.300	0.300	0.300	0.300	0
2023-07-14	0.300	0.300	0.300	0.300	0.300	0
2023-07-13	0.310	0.310	0.310	0.310	0.310	4,000
2023-07-12	0.310	0.310	0.310	0.310	0.310	0
2023-07-11	0.280	0.380	0.260	0.320	0.320	432,000
2023-07-10	0.280	0.280	0.280	0.280	0.280	10,000
2023-07-07	0.260	0.260	0.260	0.260	0.260	0
2023-07-06	0.255	0.260	0.250	0.260	0.260	20,000
2023-07-05	0.290	0.290	0.290	0.290	0.290	0
2023-07-04	0.290	0.290	0.290	0.290	0.290	0
2023-07-03	0.300	0.300	0.300	0.300	0.300	0
2023-06-30	0.305	0.305	0.305	0.305	0.305	10,000
2023-06-29	0.265	0.395	0.265	0.305	0.305	560,000
2023-06-28	0.236	0.265	0.235	0.250	0.250	298,000
2023-06-27	0.270	0.270	0.100	0.245	0.245	376,000
2023-06-26	0.240	0.255	0.220	0.255	0.255	224,000
2023-06-23	0.240	0.250	0.240	0.250	0.250	312,000
2023-06-21	0.255	0.255	0.255	0.255	0.255	0
2023-06-20	0.241	0.255	0.241	0.255	0.255	396,000
2023-06-19	0.224	0.280	0.216	0.241	0.241	3,814,000
2023-06-16	0.224	0.224	0.224	0.224	0.224	8,000
2023-06-15	0.224	0.224	0.224	0.224	0.224	0
2023-06-14	0.225	0.225	0.225	0.225	0.225	0
2023-06-13	0.225	0.225	0.225	0.225	0.225	44,000
2023-06-12	0.100	0.248	0.100	0.217	0.217	970,000
2023-06-09	0.230	0.230	0.230	0.230	0.230	0
2023-06-08	0.230	0.230	0.230	0.230	0.230	0
2023-06-07	0.230	0.230	0.230	0.230	0.230	0
2023-06-06	0.270	0.270	0.230	0.230	0.230	362,000
2023-06-05	0.270	0.270	0.235	0.246	0.246	1,322,000
2023-06-02	0.330	0.330	0.330	0.330	0.330	0
2023-06-01	0.330	0.330	0.330	0.330	0.330	0
2023-05-31	0.330	0.330	0.330	0.330	0.330	0
2023-05-30	0.330	0.330	0.330	0.330	0.330	0
2023-05-29	0.330	0.330	0.330	0.330	0.330	0

← NewerPage 14 of 20 · 1,180 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.