RI Ying Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.540	0.600	0.530	0.580	0.580	4,760,000
2024-02-15	0.660	0.660	0.540	0.540	0.540	3,280,000
2024-02-14	0.520	0.610	0.520	0.610	0.610	4,816,000
2024-02-09	0.560	0.580	0.560	0.560	0.560	1,700,000
2024-02-08	0.560	0.590	0.495	0.570	0.570	2,788,000
2024-02-07	0.580	0.580	0.550	0.550	0.550	3,904,000
2024-02-06	0.590	0.660	0.570	0.580	0.580	6,376,000
2024-02-05	0.600	0.610	0.570	0.590	0.590	5,280,000
2024-02-02	0.610	0.630	0.590	0.600	0.600	4,476,000
2024-02-01	0.640	0.640	0.590	0.620	0.620	4,376,000
2024-01-31	0.620	0.650	0.570	0.620	0.620	5,256,000
2024-01-30	0.690	0.700	0.600	0.620	0.620	3,904,000
2024-01-29	0.700	0.720	0.690	0.690	0.690	4,420,000
2024-01-26	0.760	0.760	0.700	0.700	0.700	3,420,000
2024-01-25	0.770	0.790	0.750	0.780	0.780	3,976,000
2024-01-24	0.780	0.780	0.750	0.750	0.750	3,952,000
2024-01-23	0.790	0.790	0.760	0.770	0.770	4,096,000
2024-01-22	0.790	0.800	0.750	0.760	0.760	3,140,000
2024-01-19	0.870	0.870	0.770	0.800	0.800	4,712,000
2024-01-18	0.750	0.840	0.750	0.830	0.830	2,932,000
2024-01-17	0.760	0.780	0.740	0.770	0.770	3,864,000
2024-01-16	0.810	0.840	0.770	0.770	0.770	3,864,000
2024-01-15	0.800	0.800	0.800	0.800	0.800	3,480,000
2024-01-12	0.800	0.830	0.790	0.810	0.810	3,988,000
2024-01-11	0.770	0.840	0.770	0.800	0.800	3,868,000
2024-01-10	0.770	0.790	0.740	0.790	0.790	4,084,000
2024-01-09	0.760	0.770	0.750	0.770	0.770	4,008,000
2024-01-08	0.760	0.770	0.740	0.760	0.760	4,140,000
2024-01-05	0.760	0.770	0.750	0.750	0.750	3,480,000
2024-01-04	0.740	0.780	0.740	0.770	0.770	3,684,000
2024-01-03	0.780	0.780	0.740	0.760	0.760	4,040,000
2024-01-02	0.740	0.820	0.730	0.760	0.760	4,424,000
2023-12-29	0.760	0.760	0.740	0.740	0.740	4,024,000
2023-12-28	0.790	0.800	0.760	0.760	0.760	3,780,000
2023-12-27	0.950	0.950	0.770	0.770	0.770	2,852,000
2023-12-22	0.860	0.990	0.840	0.970	0.970	3,980,000
2023-12-21	0.780	0.910	0.770	0.880	0.880	3,624,000
2023-12-20	0.710	0.790	0.710	0.770	0.770	4,004,000
2023-12-19	0.740	0.750	0.720	0.740	0.740	3,752,000
2023-12-18	0.790	0.790	0.740	0.760	0.760	3,268,000
2023-12-15	0.790	0.790	0.760	0.760	0.760	108,000
2023-12-14	0.800	0.800	0.790	0.790	0.790	176,000
2023-12-13	0.820	0.830	0.800	0.800	0.800	24,000
2023-12-12	0.750	0.840	0.740	0.830	0.830	3,840,000
2023-12-11	0.840	0.840	0.750	0.760	0.760	3,952,000
2023-12-08	0.800	0.830	0.800	0.800	0.800	3,476,000
2023-12-07	0.810	0.870	0.800	0.820	0.820	3,812,000
2023-12-06	0.790	0.880	0.780	0.850	0.850	3,660,000
2023-12-05	0.900	0.900	0.790	0.810	0.810	3,740,000
2023-12-04	0.870	0.930	0.830	0.830	0.830	3,572,000
2023-12-01	0.760	0.870	0.760	0.870	0.870	3,676,000
2023-11-30	0.830	0.830	0.780	0.790	0.790	3,792,000
2023-11-29	0.870	0.870	0.810	0.810	0.810	2,412,000
2023-11-28	0.850	0.870	0.850	0.860	0.860	3,548,000
2023-11-27	0.940	0.950	0.850	0.870	0.870	3,324,000
2023-11-24	0.930	0.980	0.930	0.940	0.940	3,144,000
2023-11-23	0.910	0.990	0.910	0.990	0.990	3,172,000
2023-11-22	0.890	0.940	0.870	0.930	0.930	3,484,000
2023-11-21	0.880	0.900	0.870	0.880	0.880	3,368,000
2023-11-20	0.900	0.910	0.860	0.890	0.890	3,404,000

← NewerPage 12 of 21 · 1,234 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.