Ruicheng China Media Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.700 | 4.760 | 4.550 | 4.610 | 4.610 | 427,102 |
| 2025-08-04 | 4.730 | 4.730 | 4.570 | 4.690 | 4.690 | 1,192,000 |
| 2025-08-01 | 4.630 | 4.910 | 4.630 | 4.780 | 4.780 | 1,076,000 |
| 2025-07-31 | 4.730 | 4.730 | 4.520 | 4.630 | 4.630 | 1,016,000 |
| 2025-07-30 | 4.600 | 4.800 | 4.580 | 4.730 | 4.730 | 1,140,000 |
| 2025-07-29 | 4.630 | 4.850 | 4.500 | 4.700 | 4.700 | 1,048,000 |
| 2025-07-28 | 4.170 | 4.650 | 4.170 | 4.630 | 4.630 | 1,796,000 |
| 2025-07-25 | 4.370 | 4.390 | 4.090 | 4.300 | 4.300 | 1,214,000 |
| 2025-07-24 | 4.570 | 4.650 | 4.150 | 4.400 | 4.400 | 1,168,000 |
| 2025-07-23 | 4.940 | 5.090 | 4.300 | 4.570 | 4.570 | 2,062,000 |
| 2025-07-22 | 4.970 | 5.100 | 4.880 | 4.940 | 4.940 | 868,000 |
| 2025-07-21 | 5.090 | 5.290 | 4.940 | 5.110 | 5.110 | 946,000 |
| 2025-07-18 | 5.100 | 5.400 | 5.000 | 5.020 | 5.020 | 628,000 |
| 2025-07-17 | 5.300 | 5.520 | 5.050 | 5.100 | 5.100 | 2,252,000 |
| 2025-07-16 | 5.800 | 5.800 | 5.250 | 5.420 | 5.420 | 928,000 |
| 2025-07-15 | 5.400 | 5.590 | 5.200 | 5.400 | 5.400 | 1,648,000 |
| 2025-07-14 | 5.850 | 6.400 | 5.110 | 5.590 | 5.590 | 7,444,000 |
| 2025-07-11 | 5.060 | 5.990 | 4.980 | 5.590 | 5.590 | 4,314,199 |
| 2025-07-10 | 4.040 | 5.600 | 3.910 | 5.340 | 5.340 | 9,226,000 |
| 2025-07-09 | 3.680 | 4.140 | 3.680 | 4.030 | 4.030 | 4,132,000 |
| 2025-07-08 | 3.760 | 3.820 | 3.660 | 3.760 | 3.760 | 1,540,000 |
| 2025-07-07 | 3.600 | 3.950 | 3.600 | 3.760 | 3.760 | 1,500,000 |
| 2025-07-04 | 3.740 | 3.740 | 3.530 | 3.650 | 3.650 | 748,000 |
| 2025-07-03 | 3.500 | 3.800 | 3.500 | 3.640 | 3.640 | 5,446,000 |
| 2025-07-02 | 3.540 | 3.550 | 3.420 | 3.500 | 3.500 | 880,000 |
| 2025-06-30 | 3.490 | 3.580 | 3.400 | 3.550 | 3.550 | 678,000 |
| 2025-06-27 | 3.460 | 3.500 | 3.420 | 3.470 | 3.470 | 682,000 |
| 2025-06-26 | 3.450 | 3.580 | 3.260 | 3.470 | 3.470 | 1,532,000 |
| 2025-06-25 | 3.500 | 3.550 | 3.420 | 3.460 | 3.460 | 948,000 |
| 2025-06-24 | 3.550 | 3.660 | 3.500 | 3.500 | 3.500 | 694,000 |
| 2025-06-23 | 3.640 | 3.670 | 3.420 | 3.630 | 3.630 | 676,000 |
| 2025-06-20 | 3.570 | 3.640 | 3.450 | 3.640 | 3.640 | 702,000 |
| 2025-06-19 | 3.550 | 3.700 | 3.370 | 3.450 | 3.450 | 658,100 |
| 2025-06-18 | 3.500 | 3.540 | 3.410 | 3.500 | 3.500 | 752,000 |
| 2025-06-17 | 3.520 | 3.600 | 3.360 | 3.540 | 3.540 | 436,000 |
| 2025-06-16 | 3.600 | 3.700 | 3.550 | 3.650 | 3.650 | 90,000 |
| 2025-06-13 | 3.500 | 3.650 | 3.430 | 3.650 | 3.650 | 106,000 |
| 2025-06-12 | 3.500 | 3.590 | 3.390 | 3.500 | 3.500 | 314,000 |
| 2025-06-11 | 3.430 | 3.620 | 3.350 | 3.580 | 3.580 | 510,000 |
| 2025-06-10 | 3.620 | 3.660 | 3.400 | 3.400 | 3.400 | 286,000 |
| 2025-06-09 | 3.670 | 3.780 | 3.340 | 3.650 | 3.650 | 556,000 |
| 2025-06-06 | 3.800 | 3.800 | 3.560 | 3.730 | 3.730 | 114,000 |
| 2025-06-05 | 3.410 | 3.820 | 3.350 | 3.800 | 3.800 | 130,000 |
| 2025-06-04 | 3.410 | 3.540 | 3.400 | 3.490 | 3.490 | 76,000 |
| 2025-06-03 | 3.350 | 3.520 | 3.230 | 3.480 | 3.480 | 472,000 |
| 2025-06-02 | 3.370 | 3.520 | 3.360 | 3.380 | 3.380 | 110,000 |
| 2025-05-30 | 3.450 | 3.590 | 3.400 | 3.550 | 3.550 | 126,000 |
| 2025-05-29 | 3.340 | 3.590 | 3.300 | 3.590 | 3.590 | 396,000 |
| 2025-05-28 | 3.390 | 3.490 | 3.320 | 3.320 | 3.320 | 342,000 |
| 2025-05-27 | 3.430 | 3.590 | 3.310 | 3.500 | 3.500 | 230,000 |
| 2025-05-26 | 3.560 | 3.580 | 3.300 | 3.420 | 3.420 | 470,000 |
| 2025-05-23 | 3.480 | 3.560 | 3.350 | 3.560 | 3.560 | 260,000 |
| 2025-05-22 | 3.670 | 3.750 | 3.480 | 3.540 | 3.540 | 288,000 |
| 2025-05-21 | 3.780 | 3.780 | 3.570 | 3.670 | 3.670 | 146,100 |
| 2025-05-20 | 3.720 | 3.780 | 3.500 | 3.780 | 3.780 | 136,000 |
| 2025-05-19 | 3.690 | 3.700 | 3.320 | 3.660 | 3.660 | 264,000 |
| 2025-05-16 | 3.600 | 3.770 | 3.570 | 3.700 | 3.700 | 192,000 |
| 2025-05-15 | 3.400 | 3.520 | 3.380 | 3.520 | 3.520 | 86,000 |
| 2025-05-14 | 3.450 | 3.500 | 3.360 | 3.400 | 3.400 | 282,000 |
| 2025-05-13 | 3.510 | 3.580 | 3.420 | 3.450 | 3.450 | 237,000 |
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.