Ruicheng China Media Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.000 | 4.170 | 3.990 | 4.020 | 4.020 | 234,000 |
| 2025-10-30 | 4.020 | 4.080 | 3.980 | 4.030 | 4.030 | 230,000 |
| 2025-10-28 | 4.000 | 4.250 | 3.940 | 4.080 | 4.080 | 210,000 |
| 2025-10-27 | 4.030 | 4.090 | 3.900 | 4.000 | 4.000 | 76,000 |
| 2025-10-24 | 3.970 | 4.040 | 3.900 | 3.980 | 3.980 | 86,000 |
| 2025-10-23 | 4.020 | 4.040 | 3.530 | 3.970 | 3.970 | 362,000 |
| 2025-10-22 | 4.210 | 4.210 | 3.950 | 4.100 | 4.100 | 526,000 |
| 2025-10-21 | 4.180 | 4.350 | 4.000 | 4.350 | 4.350 | 520,000 |
| 2025-10-20 | 4.290 | 4.620 | 4.160 | 4.190 | 4.190 | 326,000 |
| 2025-10-17 | 4.290 | 4.790 | 3.920 | 4.290 | 4.290 | 744,000 |
| 2025-10-16 | 4.190 | 4.250 | 4.110 | 4.240 | 4.240 | 348,000 |
| 2025-10-15 | 4.310 | 4.390 | 4.150 | 4.190 | 4.190 | 258,000 |
| 2025-10-14 | 4.320 | 4.470 | 4.130 | 4.220 | 4.220 | 596,000 |
| 2025-10-13 | 4.550 | 4.550 | 4.240 | 4.320 | 4.320 | 314,000 |
| 2025-10-10 | 4.530 | 4.670 | 4.310 | 4.600 | 4.600 | 524,000 |
| 2025-10-09 | 4.550 | 4.600 | 4.480 | 4.540 | 4.540 | 304,000 |
| 2025-10-08 | 4.620 | 4.690 | 4.210 | 4.590 | 4.590 | 638,000 |
| 2025-10-06 | 4.680 | 4.690 | 4.590 | 4.680 | 4.680 | 534,000 |
| 2025-10-03 | 4.670 | 4.690 | 4.580 | 4.660 | 4.660 | 196,000 |
| 2025-10-02 | 4.630 | 4.790 | 4.630 | 4.690 | 4.690 | 2,866,000 |
| 2025-09-30 | 4.640 | 4.700 | 4.520 | 4.690 | 4.690 | 626,000 |
| 2025-09-29 | 4.530 | 4.650 | 4.500 | 4.600 | 4.600 | 302,000 |
| 2025-09-26 | 4.650 | 4.750 | 4.520 | 4.570 | 4.570 | 558,000 |
| 2025-09-25 | 4.670 | 4.800 | 4.600 | 4.650 | 4.650 | 1,238,000 |
| 2025-09-24 | 4.650 | 4.750 | 4.650 | 4.700 | 4.700 | 2,192,000 |
| 2025-09-23 | 4.670 | 4.760 | 4.640 | 4.650 | 4.650 | 2,230,000 |
| 2025-09-22 | 4.900 | 5.000 | 4.700 | 4.700 | 4.700 | 1,436,000 |
| 2025-09-19 | 5.100 | 5.100 | 4.790 | 4.990 | 4.990 | 2,492,000 |
| 2025-09-18 | 5.000 | 5.000 | 4.590 | 5.000 | 5.000 | 1,986,000 |
| 2025-09-17 | 4.800 | 5.090 | 4.800 | 5.000 | 5.000 | 2,414,000 |
| 2025-09-16 | 4.510 | 4.740 | 4.480 | 4.730 | 4.730 | 600,000 |
| 2025-09-15 | 4.490 | 4.700 | 4.370 | 4.490 | 4.490 | 1,392,000 |
| 2025-09-12 | 4.510 | 4.590 | 4.350 | 4.440 | 4.440 | 276,000 |
| 2025-09-11 | 4.460 | 4.690 | 4.450 | 4.540 | 4.540 | 264,000 |
| 2025-09-10 | 4.360 | 4.480 | 4.300 | 4.430 | 4.430 | 232,000 |
| 2025-09-09 | 4.300 | 4.340 | 4.170 | 4.340 | 4.340 | 346,000 |
| 2025-09-08 | 4.360 | 4.390 | 4.260 | 4.260 | 4.260 | 422,000 |
| 2025-09-05 | 4.310 | 4.590 | 4.190 | 4.380 | 4.380 | 1,094,000 |
| 2025-09-04 | 4.500 | 4.500 | 4.250 | 4.290 | 4.290 | 452,000 |
| 2025-09-03 | 4.460 | 4.550 | 4.250 | 4.400 | 4.400 | 680,000 |
| 2025-09-02 | 4.710 | 4.710 | 4.350 | 4.500 | 4.500 | 1,074,000 |
| 2025-09-01 | 4.860 | 4.900 | 4.580 | 4.740 | 4.740 | 1,796,000 |
| 2025-08-29 | 4.640 | 4.930 | 4.630 | 4.860 | 4.860 | 1,514,000 |
| 2025-08-28 | 4.430 | 4.700 | 4.400 | 4.650 | 4.650 | 348,000 |
| 2025-08-27 | 4.550 | 4.590 | 4.420 | 4.440 | 4.440 | 378,000 |
| 2025-08-26 | 4.500 | 4.590 | 4.460 | 4.530 | 4.530 | 206,000 |
| 2025-08-25 | 4.580 | 4.700 | 4.440 | 4.550 | 4.550 | 1,090,000 |
| 2025-08-22 | 4.670 | 4.700 | 4.440 | 4.580 | 4.580 | 845,000 |
| 2025-08-21 | 4.750 | 4.770 | 4.630 | 4.660 | 4.660 | 308,000 |
| 2025-08-20 | 4.780 | 4.850 | 4.660 | 4.750 | 4.750 | 222,000 |
| 2025-08-19 | 4.920 | 5.020 | 4.760 | 4.780 | 4.780 | 964,000 |
| 2025-08-18 | 4.960 | 5.100 | 4.790 | 4.950 | 4.950 | 1,656,000 |
| 2025-08-15 | 4.940 | 5.240 | 4.940 | 4.960 | 4.960 | 560,000 |
| 2025-08-14 | 5.010 | 5.150 | 4.850 | 4.940 | 4.940 | 1,374,000 |
| 2025-08-13 | 4.680 | 5.100 | 4.680 | 5.010 | 5.010 | 2,380,000 |
| 2025-08-12 | 4.620 | 4.680 | 4.560 | 4.620 | 4.620 | 972,000 |
| 2025-08-11 | 4.600 | 4.700 | 4.590 | 4.700 | 4.700 | 1,200,000 |
| 2025-08-08 | 4.700 | 4.770 | 4.630 | 4.630 | 4.630 | 772,000 |
| 2025-08-07 | 4.600 | 4.750 | 4.600 | 4.740 | 4.740 | 1,182,000 |
| 2025-08-06 | 4.630 | 4.910 | 4.550 | 4.580 | 4.580 | 776,000 |
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.