Ruicheng China Media Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 2,000 |
| 2026-01-27 | 3.110 | 3.180 | 2.900 | 3.140 | 3.140 | 308,000 |
| 2026-01-26 | 3.350 | 3.350 | 3.020 | 3.080 | 3.080 | 322,000 |
| 2026-01-23 | 3.420 | 3.420 | 3.240 | 3.310 | 3.310 | 336,000 |
| 2026-01-22 | 3.430 | 3.470 | 3.380 | 3.460 | 3.460 | 84,000 |
| 2026-01-21 | 3.450 | 3.600 | 3.400 | 3.460 | 3.460 | 100,000 |
| 2026-01-20 | 3.410 | 3.660 | 3.340 | 3.500 | 3.500 | 487,000 |
| 2026-01-19 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 144,000 |
| 2026-01-16 | 3.410 | 3.480 | 3.410 | 3.450 | 3.450 | 104,000 |
| 2026-01-15 | 3.560 | 3.560 | 3.360 | 3.500 | 3.500 | 202,000 |
| 2026-01-14 | 3.600 | 3.640 | 3.480 | 3.630 | 3.630 | 116,000 |
| 2026-01-13 | 3.520 | 3.790 | 3.500 | 3.570 | 3.570 | 376,000 |
| 2026-01-12 | 3.460 | 3.640 | 3.380 | 3.610 | 3.610 | 304,000 |
| 2026-01-09 | 3.480 | 3.790 | 3.440 | 3.550 | 3.550 | 602,000 |
| 2026-01-08 | 3.400 | 3.530 | 3.210 | 3.480 | 3.480 | 448,000 |
| 2026-01-07 | 3.510 | 3.600 | 3.380 | 3.400 | 3.400 | 132,000 |
| 2026-01-06 | 3.720 | 3.740 | 3.480 | 3.510 | 3.510 | 2,012,000 |
| 2026-01-05 | 3.810 | 3.900 | 3.730 | 3.800 | 3.800 | 2,480,000 |
| 2026-01-02 | 3.600 | 3.920 | 3.580 | 3.920 | 3.920 | 1,194,000 |
| 2025-12-31 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 676,000 |
| 2025-12-30 | 3.650 | 3.710 | 3.590 | 3.650 | 3.650 | 750,000 |
| 2025-12-29 | 3.810 | 3.850 | 3.700 | 3.710 | 3.710 | 2,762,000 |
| 2025-12-24 | 3.710 | 3.850 | 3.700 | 3.820 | 3.820 | 978,000 |
| 2025-12-23 | 3.800 | 3.810 | 3.700 | 3.770 | 3.770 | 2,792,000 |
| 2025-12-22 | 3.800 | 3.950 | 3.760 | 3.820 | 3.820 | 1,704,000 |
| 2025-12-19 | 3.810 | 3.910 | 3.800 | 3.830 | 3.830 | 258,000 |
| 2025-12-18 | 3.800 | 3.930 | 3.700 | 3.830 | 3.830 | 290,000 |
| 2025-12-17 | 3.920 | 3.970 | 3.720 | 3.800 | 3.800 | 462,000 |
| 2025-12-16 | 3.980 | 3.980 | 3.880 | 3.910 | 3.910 | 86,000 |
| 2025-12-15 | 4.060 | 4.090 | 3.910 | 4.060 | 4.060 | 1,394,000 |
| 2025-12-12 | 3.850 | 4.080 | 3.800 | 4.060 | 4.060 | 2,932,000 |
| 2025-12-11 | 3.820 | 4.040 | 3.800 | 3.920 | 3.920 | 2,284,000 |
| 2025-12-10 | 3.800 | 3.920 | 3.620 | 3.920 | 3.920 | 1,894,000 |
| 2025-12-09 | 3.920 | 4.040 | 3.820 | 3.840 | 3.840 | 1,854,000 |
| 2025-12-08 | 3.900 | 4.040 | 3.800 | 4.000 | 4.000 | 2,722,000 |
| 2025-12-05 | 3.850 | 3.940 | 3.720 | 3.920 | 3.920 | 250,000 |
| 2025-12-04 | 3.850 | 3.960 | 3.840 | 3.920 | 3.920 | 514,000 |
| 2025-12-03 | 3.890 | 3.950 | 3.780 | 3.900 | 3.900 | 170,000 |
| 2025-12-02 | 3.860 | 3.920 | 3.800 | 3.890 | 3.890 | 456,000 |
| 2025-12-01 | 3.800 | 3.950 | 3.800 | 3.950 | 3.950 | 74,000 |
| 2025-11-28 | 3.700 | 3.900 | 3.700 | 3.900 | 3.900 | 148,000 |
| 2025-11-27 | 3.610 | 3.880 | 3.610 | 3.880 | 3.880 | 262,000 |
| 2025-11-26 | 3.650 | 3.690 | 3.600 | 3.690 | 3.690 | 416,000 |
| 2025-11-25 | 3.600 | 3.810 | 3.550 | 3.650 | 3.650 | 1,278,000 |
| 2025-11-24 | 3.450 | 3.740 | 3.240 | 3.680 | 3.680 | 222,000 |
| 2025-11-21 | 3.400 | 3.500 | 3.200 | 3.480 | 3.480 | 766,000 |
| 2025-11-20 | 3.140 | 3.500 | 3.110 | 3.430 | 3.430 | 2,082,000 |
| 2025-11-19 | 3.510 | 3.580 | 3.060 | 3.080 | 3.080 | 1,782,000 |
| 2025-11-18 | 3.600 | 3.710 | 3.500 | 3.570 | 3.570 | 382,000 |
| 2025-11-17 | 3.810 | 3.840 | 3.580 | 3.680 | 3.680 | 586,000 |
| 2025-11-14 | 4.000 | 4.090 | 3.850 | 3.920 | 3.920 | 240,000 |
| 2025-11-13 | 3.860 | 4.150 | 3.780 | 4.030 | 4.030 | 672,000 |
| 2025-11-12 | 3.740 | 3.840 | 3.700 | 3.800 | 3.800 | 126,000 |
| 2025-11-11 | 3.750 | 3.980 | 3.520 | 3.730 | 3.730 | 268,000 |
| 2025-11-10 | 3.760 | 3.810 | 3.640 | 3.750 | 3.750 | 232,000 |
| 2025-11-07 | 3.750 | 3.790 | 3.600 | 3.660 | 3.660 | 648,000 |
| 2025-11-06 | 3.760 | 3.980 | 3.550 | 3.800 | 3.800 | 322,000 |
| 2025-11-05 | 3.800 | 3.850 | 3.520 | 3.780 | 3.780 | 370,000 |
| 2025-11-04 | 4.000 | 4.000 | 3.850 | 3.890 | 3.890 | 122,000 |
| 2025-11-03 | 4.010 | 4.080 | 3.930 | 4.010 | 4.010 | 164,000 |
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.