Ruicheng China Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.440	0.440	0.440	0.440	0.440	0
2026-07-28	0.455	0.455	0.395	0.440	0.440	118,000
2026-07-27	0.415	0.455	0.360	0.455	0.455	1,022,000
2026-07-24	0.480	0.480	0.475	0.475	0.475	30,000
2026-07-23	0.410	0.500	0.410	0.490	0.490	266,000
2026-07-22	0.500	0.500	0.500	0.500	0.500	0
2026-07-21	0.510	0.510	0.500	0.500	0.500	20,000
2026-07-20	0.500	0.500	0.500	0.500	0.500	12,000
2026-07-17	0.500	0.510	0.465	0.485	0.485	200,000
2026-07-16	0.520	0.520	0.520	0.520	0.520	144,000
2026-07-15	0.495	0.495	0.490	0.495	0.495	104,000
2026-07-14	0.530	0.530	0.495	0.500	0.500	256,000
2026-07-13	0.510	0.560	0.510	0.530	0.530	760,000
2026-07-10	0.495	0.500	0.495	0.500	0.500	174,000
2026-07-09	0.520	0.520	0.490	0.495	0.495	170,000
2026-07-08	0.510	0.540	0.495	0.520	0.520	818,000
2026-07-07	0.620	0.620	0.510	0.530	0.530	362,000
2026-07-06	0.510	0.650	0.510	0.580	0.580	994,000
2026-07-03	0.490	0.490	0.460	0.490	0.490	734,000
2026-07-02	0.520	0.560	0.490	0.495	0.495	1,554,000
2026-06-30	0.580	0.580	0.580	0.580	0.580	0
2026-06-29	0.580	0.590	0.520	0.590	0.590	146,000
2026-06-26	0.580	0.600	0.520	0.590	0.590	330,000
2026-06-25	0.510	0.590	0.510	0.580	0.580	20,000
2026-06-24	0.520	0.610	0.520	0.560	0.560	162,000
2026-06-23	0.610	0.620	0.560	0.560	0.560	200,000
2026-06-22	0.700	0.780	0.490	0.550	0.550	3,176,000
2026-06-18	0.660	0.700	0.660	0.700	0.700	48,000
2026-06-17	0.740	0.740	0.700	0.700	0.700	14,000
2026-06-16	0.680	0.740	0.650	0.730	0.730	320,000
2026-06-15	0.770	0.770	0.680	0.740	0.740	172,000
2026-06-12	0.700	0.740	0.650	0.740	0.740	398,000
2026-06-11	0.730	0.740	0.700	0.740	0.740	98,000
2026-06-10	0.720	0.800	0.720	0.770	0.770	104,000
2026-06-09	0.770	0.780	0.730	0.760	0.760	112,000
2026-06-08	0.790	0.800	0.700	0.730	0.730	1,270,000
2026-06-05	0.620	0.790	0.590	0.790	0.790	3,126,000
2026-06-04	0.830	0.830	0.580	0.580	0.580	25,753,320
2026-06-03	0.870	0.920	0.800	0.880	0.880	214,000
2026-06-02	0.950	1.040	0.840	0.900	0.900	542,000
2026-06-01	0.900	1.010	0.900	0.900	0.900	432,000
2026-05-29	0.780	0.900	0.710	0.850	0.850	1,246,000
2026-05-28	0.840	1.050	0.760	0.760	0.760	1,882,000
2026-05-27	0.770	0.850	0.650	0.740	0.740	2,836,000
2026-05-26	0.830	0.850	0.770	0.850	0.850	892,000
2026-05-22	0.800	0.850	0.720	0.760	0.760	104,000
2026-05-21	0.780	0.840	0.720	0.800	0.800	50,000
2026-05-20	0.800	0.840	0.770	0.770	0.770	110,000
2026-05-19	0.690	0.800	0.650	0.770	0.770	154,000
2026-05-18	0.750	0.750	0.690	0.740	0.740	98,000
2026-05-15	0.760	0.800	0.710	0.750	0.750	406,000
2026-05-14	0.820	0.830	0.760	0.770	0.770	196,000
2026-05-13	0.990	0.990	0.730	0.850	0.850	454,000
2026-05-12	1.020	1.020	1.020	1.020	1.020	12,000
2026-05-11	1.020	1.020	1.000	1.020	1.020	70,000
2026-05-08	1.020	1.020	1.020	1.020	1.020	4,000
2026-05-07	1.030	1.070	0.990	1.020	1.020	178,000
2026-05-06	1.000	1.080	0.980	1.000	1.000	284,000
2026-05-05	1.000	1.100	0.950	1.000	1.000	912,000
2026-05-04	0.990	1.050	0.990	1.040	1.040	278,000

← NewerPage 2 of 3 · 124 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.