RI Ying Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	1.200	1.250	1.200	1.240	1.240	2,268,000
2023-02-23	1.190	1.280	1.170	1.240	1.240	2,304,000
2023-02-22	1.170	1.210	1.140	1.200	1.200	2,212,000
2023-02-21	1.250	1.280	1.130	1.180	1.180	2,240,000
2023-02-20	1.200	1.310	1.190	1.260	1.260	2,320,000
2023-02-17	1.180	1.200	1.140	1.150	1.150	2,484,000
2023-02-16	1.240	1.270	1.190	1.220	1.220	2,236,000
2023-02-15	1.320	1.340	1.170	1.260	1.260	2,520,000
2023-02-14	1.390	1.390	1.310	1.310	1.310	2,028,000
2023-02-13	1.360	1.460	1.360	1.380	1.380	1,952,000
2023-02-10	1.380	1.440	1.340	1.440	1.440	2,048,000
2023-02-09	1.310	1.370	1.300	1.350	1.350	2,080,000
2023-02-08	1.260	1.330	1.200	1.320	1.320	2,376,000
2023-02-07	1.300	1.330	1.230	1.260	1.260	2,176,000
2023-02-06	1.300	1.430	1.250	1.340	1.340	2,028,000
2023-02-03	1.140	1.420	1.140	1.350	1.350	2,248,000
2023-02-02	1.150	1.190	1.100	1.150	1.150	2,308,000
2023-02-01	1.190	1.500	1.090	1.120	1.120	2,592,000
2023-01-31	1.410	1.410	1.410	1.410	1.410	0
2023-01-30	1.410	1.410	1.410	1.410	1.410	0
2023-01-27	1.410	1.410	1.410	1.410	1.410	0
2023-01-26	1.410	1.410	1.410	1.410	1.410	0
2023-01-20	1.410	1.410	1.410	1.410	1.410	0
2023-01-19	1.410	1.410	1.410	1.410	1.410	0
2023-01-18	1.410	1.410	1.410	1.410	1.410	0
2023-01-17	1.410	1.410	1.410	1.410	1.410	0
2023-01-16	1.410	1.410	1.410	1.410	1.410	0
2023-01-13	1.410	1.410	1.410	1.410	1.410	0
2023-01-12	1.410	1.410	1.410	1.410	1.410	0
2023-01-11	1.410	1.410	1.410	1.410	1.410	0
2023-01-10	1.410	1.410	1.410	1.410	1.410	0
2023-01-09	1.410	1.410	1.410	1.410	1.410	0
2023-01-06	1.410	1.410	1.410	1.410	1.410	0
2023-01-05	1.410	1.410	1.410	1.410	1.410	0
2023-01-04	1.410	1.410	1.410	1.410	1.410	0
2023-01-03	1.410	1.410	1.410	1.410	1.410	0
2022-12-30	1.410	1.410	1.410	1.410	1.410	36,000
2022-12-29	1.420	1.420	1.420	1.420	1.420	56,000
2022-12-28	1.250	1.480	1.250	1.290	1.290	132,000
2022-12-23	1.260	1.260	1.260	1.260	1.260	0
2022-12-22	1.260	1.260	1.260	1.260	1.260	0
2022-12-21	1.260	1.260	1.260	1.260	1.260	8,000
2022-12-20	1.250	1.260	1.190	1.260	1.260	52,000
2022-12-19	1.280	1.280	1.250	1.250	1.250	76,000
2022-12-16	1.320	1.320	1.320	1.320	1.320	0
2022-12-15	1.320	1.320	1.320	1.320	1.320	0
2022-12-14	1.250	1.320	1.250	1.320	1.320	92,000
2022-12-13	1.330	1.330	1.280	1.330	1.330	92,000
2022-12-12	1.390	1.410	1.350	1.350	1.350	104,000
2022-12-09	1.410	1.490	1.410	1.450	1.450	24,000
2022-12-08	1.500	1.500	1.500	1.500	1.500	0
2022-12-07	1.500	1.500	1.500	1.500	1.500	0
2022-12-06	1.500	1.500	1.500	1.500	1.500	0
2022-12-05	1.500	1.500	1.500	1.500	1.500	0
2022-12-02	1.500	1.500	1.500	1.500	1.500	0
2022-12-01	1.500	1.500	1.500	1.500	1.500	0
2022-11-30	1.500	1.500	1.500	1.500	1.500	0
2022-11-29	1.500	1.500	1.500	1.500	1.500	0
2022-11-28	1.500	1.500	1.500	1.500	1.500	0
2022-11-25	1.430	1.500	1.400	1.500	1.500	124,000

← NewerPage 16 of 21 · 1,228 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.