RI Ying Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.098	0.103	0.097	0.098	0.098	5,478,000
2024-05-16	0.100	0.103	0.096	0.097	0.097	11,562,000
2024-05-14	0.120	0.139	0.099	0.100	0.100	64,400,000
2024-05-13	0.213	0.213	0.096	0.105	0.105	75,828,000
2024-05-10	0.285	0.305	0.240	0.250	0.250	12,636,000
2024-05-09	0.305	0.365	0.285	0.320	0.320	6,540,000
2024-05-08	0.350	0.350	0.330	0.330	0.330	668,000
2024-05-07	0.380	0.420	0.320	0.350	0.350	1,012,000
2024-05-06	0.380	0.425	0.380	0.405	0.405	680,000
2024-05-03	0.355	0.375	0.355	0.375	0.375	392,000
2024-05-02	0.370	0.370	0.370	0.370	0.370	0
2024-04-30	0.385	0.385	0.370	0.370	0.370	648,000
2024-04-29	0.460	0.460	0.390	0.400	0.400	960,000
2024-04-26	0.485	0.485	0.465	0.465	0.465	1,268,000
2024-04-25	0.530	0.530	0.480	0.495	0.495	884,000
2024-04-24	0.530	0.530	0.500	0.500	0.500	856,000
2024-04-23	0.570	0.610	0.530	0.530	0.530	2,908,000
2024-04-22	0.500	0.560	0.500	0.560	0.560	1,048,000
2024-04-19	0.510	0.550	0.510	0.510	0.510	816,000
2024-04-18	0.520	0.520	0.480	0.510	0.510	472,000
2024-04-17	0.530	0.540	0.530	0.530	0.530	952,000
2024-04-16	0.480	0.520	0.475	0.520	0.520	584,000
2024-04-15	0.530	0.530	0.500	0.500	0.500	1,148,000
2024-04-12	0.560	0.560	0.530	0.530	0.530	316,000
2024-04-11	0.620	0.620	0.560	0.560	0.560	948,000
2024-04-10	0.620	0.750	0.550	0.620	0.620	5,720,000
2024-04-09	0.530	0.590	0.510	0.570	0.570	2,424,000
2024-04-08	0.540	0.570	0.530	0.530	0.530	820,000
2024-04-05	0.510	0.510	0.510	0.510	0.510	0
2024-04-03	0.510	0.510	0.510	0.510	0.510	20,000
2024-04-02	0.550	0.550	0.520	0.520	0.520	404,000
2024-03-28	0.560	0.560	0.550	0.550	0.550	456,000
2024-03-27	0.620	0.620	0.550	0.580	0.580	420,000
2024-03-26	0.550	0.630	0.530	0.600	0.600	2,084,000
2024-03-25	0.560	0.560	0.520	0.540	0.540	480,000
2024-03-22	0.620	0.620	0.560	0.570	0.570	1,232,000
2024-03-21	0.630	0.680	0.610	0.610	0.610	1,344,000
2024-03-20	0.610	0.620	0.580	0.610	0.610	2,120,000
2024-03-19	0.620	0.620	0.600	0.610	0.610	4,304,000
2024-03-18	0.620	0.670	0.600	0.600	0.600	4,888,000
2024-03-15	0.620	0.640	0.600	0.640	0.640	4,508,000
2024-03-14	0.610	0.620	0.590	0.600	0.600	4,068,000
2024-03-13	0.690	0.690	0.610	0.620	0.620	4,284,000
2024-03-12	0.650	0.690	0.640	0.660	0.660	4,800,000
2024-03-11	0.690	0.690	0.610	0.650	0.650	3,752,000
2024-03-08	0.680	0.720	0.680	0.680	0.680	4,536,000
2024-03-07	0.600	0.680	0.590	0.670	0.670	2,828,000
2024-03-06	0.650	0.650	0.610	0.610	0.610	3,504,000
2024-03-05	0.630	0.650	0.600	0.620	0.620	2,816,000
2024-03-04	0.700	0.700	0.630	0.650	0.650	4,292,000
2024-03-01	0.650	0.750	0.640	0.670	0.670	3,924,000
2024-02-29	0.640	0.660	0.620	0.660	0.660	4,644,000
2024-02-28	0.630	0.640	0.600	0.640	0.640	4,576,000
2024-02-27	0.750	0.750	0.650	0.650	0.650	3,944,000
2024-02-26	0.660	0.730	0.660	0.700	0.700	4,084,000
2024-02-23	0.700	0.730	0.670	0.710	0.710	4,368,000
2024-02-22	0.720	0.740	0.650	0.680	0.680	4,324,000
2024-02-21	0.600	0.680	0.600	0.670	0.670	4,236,000
2024-02-20	0.620	0.620	0.580	0.580	0.580	5,268,000
2024-02-19	0.600	0.600	0.570	0.580	0.580	5,036,000

← NewerPage 11 of 21 · 1,229 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.