Ruicheng China Media Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.610 | 3.630 | 3.490 | 3.580 | 3.580 | 272,000 |
| 2025-05-09 | 3.550 | 3.690 | 3.550 | 3.610 | 3.610 | 120,000 |
| 2025-05-08 | 3.650 | 3.750 | 3.550 | 3.550 | 3.550 | 338,000 |
| 2025-05-07 | 3.710 | 3.790 | 3.540 | 3.790 | 3.790 | 334,000 |
| 2025-05-06 | 3.750 | 3.790 | 3.600 | 3.770 | 3.770 | 228,000 |
| 2025-05-02 | 3.800 | 3.920 | 3.690 | 3.790 | 3.790 | 82,000 |
| 2025-04-30 | 3.800 | 3.810 | 3.740 | 3.810 | 3.810 | 158,000 |
| 2025-04-29 | 3.790 | 3.820 | 3.670 | 3.810 | 3.810 | 310,000 |
| 2025-04-28 | 3.800 | 3.940 | 3.720 | 3.790 | 3.790 | 148,000 |
| 2025-04-25 | 4.010 | 4.050 | 3.650 | 3.880 | 3.880 | 1,012,000 |
| 2025-04-24 | 4.110 | 4.110 | 3.910 | 4.060 | 4.060 | 266,000 |
| 2025-04-23 | 4.020 | 4.120 | 3.980 | 4.060 | 4.060 | 50,000 |
| 2025-04-22 | 4.170 | 4.170 | 4.010 | 4.030 | 4.030 | 94,000 |
| 2025-04-17 | 3.890 | 4.200 | 3.880 | 4.170 | 4.170 | 1,098,000 |
| 2025-04-16 | 4.030 | 4.160 | 3.950 | 4.000 | 4.000 | 234,000 |
| 2025-04-15 | 4.020 | 4.160 | 4.000 | 4.150 | 4.150 | 292,000 |
| 2025-04-14 | 4.040 | 4.200 | 3.990 | 4.150 | 4.150 | 358,000 |
| 2025-04-11 | 4.200 | 4.280 | 3.990 | 4.030 | 4.030 | 604,000 |
| 2025-04-10 | 3.920 | 4.260 | 3.920 | 4.200 | 4.200 | 362,000 |
| 2025-04-09 | 3.820 | 4.200 | 3.820 | 4.190 | 4.190 | 368,000 |
| 2025-04-08 | 3.900 | 4.190 | 3.850 | 4.000 | 4.000 | 476,000 |
| 2025-04-07 | 3.920 | 4.060 | 3.750 | 4.000 | 4.000 | 616,000 |
| 2025-04-03 | 4.060 | 4.350 | 3.990 | 4.150 | 4.150 | 388,000 |
| 2025-04-02 | 3.870 | 4.310 | 3.870 | 4.240 | 4.240 | 1,594,000 |
| 2025-04-01 | 3.950 | 4.120 | 3.890 | 4.000 | 4.000 | 350,000 |
| 2025-03-31 | 4.000 | 4.190 | 3.800 | 4.000 | 4.000 | 364,000 |
| 2025-03-28 | 4.140 | 4.210 | 4.000 | 4.080 | 4.080 | 390,000 |
| 2025-03-27 | 4.000 | 4.240 | 3.930 | 4.140 | 4.140 | 1,074,000 |
| 2025-03-26 | 3.780 | 4.040 | 3.760 | 4.040 | 4.040 | 876,000 |
| 2025-03-25 | 3.490 | 3.850 | 3.350 | 3.790 | 3.790 | 1,708,000 |
| 2025-03-24 | 3.280 | 3.350 | 3.180 | 3.310 | 3.310 | 226,000 |
| 2025-03-21 | 3.170 | 3.430 | 3.170 | 3.300 | 3.300 | 750,000 |
| 2025-03-20 | 3.300 | 3.350 | 3.240 | 3.260 | 3.260 | 418,000 |
| 2025-03-19 | 3.360 | 3.360 | 2.940 | 3.330 | 3.330 | 2,626,000 |
| 2025-03-18 | 3.740 | 3.790 | 3.330 | 3.330 | 3.330 | 1,844,000 |
| 2025-03-17 | 3.570 | 3.850 | 3.470 | 3.740 | 3.740 | 760,000 |
| 2025-03-14 | 3.680 | 3.760 | 3.490 | 3.570 | 3.570 | 1,130,000 |
| 2025-03-13 | 3.750 | 3.800 | 3.600 | 3.700 | 3.700 | 564,000 |
| 2025-03-12 | 3.800 | 3.840 | 3.690 | 3.770 | 3.770 | 430,000 |
| 2025-03-11 | 3.830 | 3.890 | 3.700 | 3.810 | 3.810 | 366,000 |
| 2025-03-10 | 3.700 | 3.870 | 3.580 | 3.870 | 3.870 | 838,000 |
| 2025-03-07 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 418,000 |
| 2025-03-06 | 3.950 | 4.240 | 3.550 | 4.000 | 4.000 | 1,090,000 |
| 2025-03-05 | 4.100 | 4.240 | 3.850 | 4.000 | 4.000 | 410,000 |
| 2025-03-04 | 4.190 | 4.340 | 4.030 | 4.140 | 4.140 | 270,000 |
| 2025-03-03 | 4.280 | 4.460 | 4.280 | 4.390 | 4.390 | 258,000 |
| 2025-02-28 | 4.180 | 4.300 | 4.150 | 4.280 | 4.280 | 300,000 |
| 2025-02-27 | 4.100 | 4.280 | 4.090 | 4.270 | 4.270 | 230,000 |
| 2025-02-26 | 4.100 | 4.290 | 4.060 | 4.190 | 4.190 | 932,000 |
| 2025-02-25 | 3.930 | 4.090 | 3.880 | 4.090 | 4.090 | 240,000 |
| 2025-02-24 | 3.700 | 3.950 | 3.670 | 3.930 | 3.930 | 870,000 |
| 2025-02-21 | 3.550 | 3.750 | 3.540 | 3.720 | 3.720 | 408,000 |
| 2025-02-20 | 3.550 | 3.670 | 3.510 | 3.510 | 3.510 | 440,000 |
| 2025-02-19 | 3.600 | 3.690 | 3.540 | 3.580 | 3.580 | 754,000 |
| 2025-02-18 | 3.560 | 3.680 | 3.540 | 3.640 | 3.640 | 239,639 |
| 2025-02-17 | 3.580 | 3.700 | 3.560 | 3.620 | 3.620 | 480,000 |
| 2025-02-14 | 3.600 | 3.690 | 3.520 | 3.600 | 3.600 | 566,000 |
| 2025-02-13 | 3.550 | 3.670 | 3.500 | 3.640 | 3.640 | 662,000 |
| 2025-02-12 | 3.500 | 3.630 | 3.470 | 3.560 | 3.560 | 62,000 |
| 2025-02-11 | 3.490 | 3.570 | 3.480 | 3.560 | 3.560 | 490,000 |
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.