Ruicheng China Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.060	1.060	0.930	0.990	0.990	738,000
2026-04-29	1.150	1.150	1.040	1.060	1.060	2,484,000
2026-04-28	1.300	1.300	1.180	1.190	1.190	556,000
2026-04-27	1.320	1.380	1.270	1.300	1.300	214,000
2026-04-24	1.340	1.370	1.290	1.320	1.320	152,000
2026-04-23	1.320	1.350	1.240	1.240	1.240	126,000
2026-04-22	1.250	1.390	1.250	1.330	1.330	174,000
2026-04-21	1.260	1.370	1.260	1.290	1.290	470,000
2026-04-20	1.180	1.330	1.090	1.250	1.250	502,000
2026-04-17	1.200	1.300	1.080	1.140	1.140	1,024,000
2026-04-16	1.220	1.780	1.200	1.200	1.200	2,548,000
2026-04-15	1.210	1.450	1.130	1.200	1.200	594,000
2026-04-14	1.110	1.410	1.110	1.240	1.240	468,000
2026-04-13	1.260	1.300	0.910	1.210	1.210	1,676,000
2026-04-10	1.130	1.350	1.130	1.300	1.300	168,000
2026-04-09	1.390	1.400	1.260	1.300	1.300	974,000
2026-04-08	1.740	1.740	1.310	1.380	1.380	1,292,000
2026-04-02	1.970	1.970	1.650	1.730	1.730	172,000
2026-04-01	2.100	2.130	1.930	2.060	2.060	224,000
2026-03-31	2.190	2.270	2.060	2.100	2.100	124,000
2026-03-30	2.330	2.330	2.210	2.320	2.320	28,000
2026-03-27	2.140	2.280	2.100	2.280	2.280	88,000
2026-03-26	2.180	2.190	2.120	2.190	2.190	18,000
2026-03-25	2.230	2.230	2.180	2.180	2.180	8,000
2026-03-24	2.120	2.490	2.120	2.230	2.230	154,000
2026-03-23	2.130	2.130	2.130	2.130	2.130	4,000
2026-03-20	2.150	2.220	2.010	2.160	2.160	150,000
2026-03-19	2.170	2.310	2.050	2.110	2.110	350,000
2026-03-18	2.360	2.360	2.100	2.350	2.350	480,000
2026-03-17	2.260	2.630	2.260	2.350	2.350	272,000
2026-03-16	2.550	2.700	2.520	2.520	2.520	100,000
2026-03-13	2.800	2.800	2.620	2.760	2.760	180,000
2026-03-12	2.860	2.940	2.850	2.850	2.850	94,000
2026-03-11	2.890	3.050	2.890	3.040	3.040	6,000
2026-03-10	2.940	2.970	2.740	2.890	2.890	106,000
2026-03-09	3.010	3.010	2.780	2.780	2.780	436,000
2026-03-06	3.140	3.140	3.060	3.060	3.060	158,000
2026-03-05	3.150	3.200	3.120	3.200	3.200	36,000
2026-03-04	3.190	3.200	3.070	3.190	3.190	100,000
2026-03-03	3.290	3.600	3.160	3.190	3.190	88,000
2026-03-02	3.340	3.340	3.180	3.290	3.290	186,000
2026-02-27	3.510	3.640	3.430	3.630	3.630	108,000
2026-02-26	3.930	3.930	3.430	3.650	3.650	1,886,000
2026-02-25	3.200	3.940	3.140	3.930	3.930	508,000
2026-02-24	3.250	3.470	3.160	3.300	3.300	104,000
2026-02-23	3.120	3.290	3.110	3.260	3.260	86,000
2026-02-20	3.170	3.540	3.050	3.510	3.510	284,000
2026-02-16	2.890	3.640	2.880	3.630	3.630	98,000
2026-02-13	2.950	3.000	2.850	3.000	3.000	340,000
2026-02-12	3.080	3.080	2.950	2.950	2.950	186,000
2026-02-11	3.070	3.190	2.950	3.190	3.190	250,000
2026-02-10	3.200	3.200	3.040	3.040	3.040	98,000
2026-02-09	3.170	3.230	3.000	3.230	3.230	192,000
2026-02-06	3.100	3.140	3.010	3.080	3.080	100,000
2026-02-05	3.200	3.270	3.050	3.150	3.150	76,000
2026-02-04	3.470	3.470	3.230	3.230	3.230	146,000
2026-02-03	3.780	3.780	3.440	3.680	3.680	164,000
2026-02-02	3.300	3.790	3.200	3.790	3.790	742,000
2026-01-30	3.100	3.440	2.650	3.420	3.420	658,000
2026-01-29	3.130	3.230	2.950	3.190	3.190	458,000

← NewerPage 3 of 20 · 1,179 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.