Ruicheng China Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	0.445	0.445	0.445	0.445	0.445	6,000
2023-02-23	0.445	0.445	0.445	0.445	0.445	0
2023-02-22	0.445	0.445	0.445	0.445	0.445	0
2023-02-21	0.410	0.450	0.410	0.450	0.450	18,000
2023-02-20	0.420	0.420	0.420	0.420	0.420	0
2023-02-17	0.420	0.420	0.420	0.420	0.420	10,000
2023-02-16	0.445	0.445	0.420	0.420	0.420	112,000
2023-02-15	0.445	0.470	0.415	0.415	0.415	298,000
2023-02-14	0.440	0.440	0.435	0.435	0.435	118,000
2023-02-13	0.495	0.530	0.495	0.500	0.500	144,000
2023-02-10	0.480	0.480	0.480	0.480	0.480	0
2023-02-09	0.480	0.480	0.480	0.480	0.480	108,000
2023-02-08	0.425	0.480	0.425	0.480	0.480	264,000
2023-02-07	0.450	0.450	0.450	0.450	0.450	0
2023-02-06	0.440	0.480	0.440	0.480	0.480	114,000
2023-02-03	0.415	0.415	0.415	0.415	0.415	0
2023-02-02	0.415	0.415	0.415	0.415	0.415	74,000
2023-02-01	0.425	0.425	0.410	0.415	0.415	68,000
2023-01-31	0.435	0.475	0.410	0.410	0.410	96,000
2023-01-30	0.410	0.410	0.410	0.410	0.410	54,000
2023-01-27	0.435	0.435	0.435	0.435	0.435	0
2023-01-26	0.430	0.435	0.410	0.435	0.435	106,000
2023-01-20	0.475	0.495	0.435	0.435	0.435	118,000
2023-01-19	0.475	0.475	0.475	0.475	0.475	2,000
2023-01-18	0.420	0.475	0.410	0.475	0.475	64,000
2023-01-17	0.495	0.495	0.485	0.485	0.485	54,000
2023-01-16	0.470	0.470	0.470	0.470	0.470	0
2023-01-13	0.450	0.470	0.440	0.470	0.470	56,000
2023-01-12	0.415	0.450	0.410	0.450	0.450	54,000
2023-01-11	0.485	0.495	0.485	0.495	0.495	64,000
2023-01-10	0.485	0.485	0.485	0.485	0.485	0
2023-01-09	0.420	0.485	0.420	0.485	0.485	54,000
2023-01-06	0.410	0.500	0.410	0.500	0.500	58,000
2023-01-05	0.400	0.480	0.400	0.480	0.480	54,000
2023-01-04	0.490	0.490	0.490	0.490	0.490	0
2023-01-03	0.490	0.490	0.490	0.490	0.490	54,000
2022-12-30	0.455	0.455	0.455	0.455	0.455	0
2022-12-29	0.400	0.455	0.400	0.455	0.455	56,000
2022-12-28	0.390	0.460	0.390	0.460	0.460	4,000
2022-12-23	0.460	0.500	0.460	0.500	0.500	56,000
2022-12-22	0.380	0.445	0.370	0.445	0.445	60,000
2022-12-21	0.445	0.445	0.445	0.445	0.445	0
2022-12-20	0.445	0.445	0.445	0.445	0.445	46,000
2022-12-19	0.445	0.445	0.445	0.445	0.445	0
2022-12-16	0.445	0.445	0.445	0.445	0.445	0
2022-12-15	0.445	0.445	0.445	0.445	0.445	0
2022-12-14	0.385	0.445	0.385	0.445	0.445	48,000
2022-12-13	0.415	0.445	0.415	0.445	0.445	46,000
2022-12-12	0.380	0.380	0.380	0.380	0.380	0
2022-12-09	0.400	0.400	0.360	0.380	0.380	84,000
2022-12-08	0.450	0.450	0.450	0.450	0.450	0
2022-12-07	0.450	0.450	0.450	0.450	0.450	0
2022-12-06	0.370	0.480	0.370	0.465	0.465	90,000
2022-12-05	0.430	0.430	0.430	0.430	0.430	0
2022-12-02	0.430	0.430	0.430	0.430	0.430	0
2022-12-01	0.430	0.430	0.430	0.430	0.430	0
2022-11-30	0.430	0.430	0.430	0.430	0.430	0
2022-11-29	0.430	0.430	0.430	0.430	0.430	0
2022-11-28	0.430	0.430	0.430	0.430	0.430	0
2022-11-25	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 16 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.