RI Ying Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	1.500	1.500	1.500	1.500	1.500	0
2022-11-23	1.440	1.600	1.430	1.540	1.540	236,000
2022-11-22	1.460	1.540	1.370	1.490	1.490	316,000
2022-11-21	1.320	1.650	1.320	1.500	1.500	1,180,000
2022-11-18	1.380	1.380	1.380	1.380	1.380	112,000
2022-11-17	1.320	1.390	1.240	1.390	1.390	88,000
2022-11-16	1.390	1.390	1.390	1.390	1.390	0
2022-11-15	1.400	1.400	1.400	1.400	1.400	0
2022-11-14	1.400	1.400	1.260	1.400	1.400	92,000
2022-11-11	1.210	1.450	1.210	1.400	1.400	204,000
2022-11-10	1.350	1.350	1.340	1.350	1.350	252,000
2022-11-09	1.360	1.360	1.360	1.360	1.360	248,000
2022-11-08	1.370	1.370	1.370	1.370	1.370	340,000
2022-11-07	1.450	1.450	1.370	1.380	1.380	96,000
2022-11-04	1.490	1.490	1.460	1.460	1.460	2,784,000
2022-11-03	1.390	1.450	1.390	1.440	1.440	384,000
2022-11-02	1.360	1.430	1.300	1.340	1.340	2,580,000
2022-11-01	1.490	1.500	1.490	1.500	1.500	652,000
2022-10-31	1.490	1.490	1.480	1.490	1.490	684,000
2022-10-28	1.480	1.490	1.480	1.490	1.490	980,000
2022-10-27	1.500	1.500	1.490	1.490	1.490	448,000
2022-10-26	1.480	1.490	1.480	1.480	1.480	984,000
2022-10-25	1.630	1.630	1.470	1.480	1.480	684,000
2022-10-24	1.420	1.480	1.390	1.480	1.480	700,000
2022-10-21	1.640	1.650	1.460	1.490	1.490	860,000
2022-10-20	1.470	1.480	1.470	1.480	1.480	1,020,000
2022-10-19	1.450	1.480	1.430	1.480	1.480	944,000
2022-10-18	1.480	1.480	1.470	1.480	1.480	1,028,000
2022-10-17	1.470	1.480	1.470	1.480	1.480	824,000
2022-10-14	1.480	1.480	1.460	1.470	1.470	1,028,000
2022-10-13	1.510	1.520	1.460	1.470	1.470	1,052,000
2022-10-12	1.490	1.580	1.440	1.490	1.490	1,040,000
2022-10-11	1.490	1.550	1.410	1.440	1.440	124,000
2022-10-10	1.550	1.550	1.500	1.500	1.500	40,000
2022-10-07	1.620	1.620	1.620	1.620	1.620	0
2022-10-06	1.620	1.620	1.620	1.620	1.620	12,000
2022-10-05	1.630	1.630	1.630	1.630	1.630	80,000
2022-10-03	1.570	1.570	1.570	1.570	1.570	0
2022-09-30	1.440	1.590	1.440	1.570	1.570	52,000
2022-09-29	1.620	1.690	1.470	1.500	1.500	92,000
2022-09-28	1.530	1.530	1.530	1.530	1.530	20,000
2022-09-27	1.600	1.690	1.560	1.560	1.560	72,000
2022-09-26	1.560	1.660	1.560	1.560	1.560	76,000
2022-09-23	1.510	1.700	1.510	1.700	1.700	84,000
2022-09-22	1.610	1.610	1.610	1.610	1.610	0
2022-09-21	1.610	1.640	1.610	1.610	1.610	24,000
2022-09-20	1.720	1.720	1.720	1.720	1.720	16,000
2022-09-19	1.610	1.750	1.610	1.740	1.740	72,000
2022-09-16	1.720	1.720	1.720	1.720	1.720	0
2022-09-15	1.720	1.720	1.720	1.720	1.720	20,000
2022-09-14	1.730	1.730	1.730	1.730	1.730	0
2022-09-13	1.610	1.750	1.520	1.750	1.750	352,000
2022-09-09	1.690	1.690	1.690	1.690	1.690	28,000
2022-09-08	1.690	1.690	1.690	1.690	1.690	0
2022-09-07	1.690	1.690	1.690	1.690	1.690	8,000
2022-09-06	1.690	1.690	1.690	1.690	1.690	4,000
2022-09-05	1.700	1.700	1.680	1.690	1.690	20,000
2022-09-02	1.800	1.800	1.800	1.800	1.800	0
2022-09-01	1.800	1.800	1.800	1.800	1.800	0
2022-08-31	1.800	1.800	1.800	1.800	1.800	8,000

← NewerPage 17 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.