RI Ying Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 4,000 |
| 2022-08-29 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-08-26 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 400,000 |
| 2022-08-25 | 1.750 | 1.840 | 1.750 | 1.810 | 1.810 | 756,000 |
| 2022-08-24 | 1.680 | 1.770 | 1.670 | 1.770 | 1.770 | 68,000 |
| 2022-08-23 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2022-08-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2022-08-19 | 1.710 | 1.780 | 1.660 | 1.780 | 1.780 | 40,000 |
| 2022-08-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-08-17 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 4,000 |
| 2022-08-16 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 68,000 |
| 2022-08-15 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 32,000 |
| 2022-08-12 | 1.780 | 1.780 | 1.710 | 1.710 | 1.710 | 8,000 |
| 2022-08-11 | 1.720 | 1.730 | 1.640 | 1.680 | 1.680 | 196,000 |
| 2022-08-10 | 1.770 | 1.840 | 1.670 | 1.690 | 1.690 | 136,000 |
| 2022-08-09 | 1.680 | 1.780 | 1.680 | 1.780 | 1.780 | 64,000 |
| 2022-08-08 | 1.720 | 1.720 | 1.630 | 1.640 | 1.640 | 320,000 |
| 2022-08-05 | 1.600 | 1.840 | 1.570 | 1.830 | 1.830 | 464,000 |
| 2022-08-04 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 212,000 |
| 2022-08-03 | 1.670 | 1.670 | 1.560 | 1.600 | 1.600 | 276,000 |
| 2022-08-02 | 1.690 | 1.790 | 1.690 | 1.730 | 1.730 | 224,000 |
| 2022-08-01 | 1.690 | 1.750 | 1.660 | 1.690 | 1.690 | 332,000 |
| 2022-07-29 | 1.720 | 1.780 | 1.690 | 1.690 | 1.690 | 348,000 |
| 2022-07-28 | 1.680 | 1.750 | 1.670 | 1.750 | 1.750 | 404,000 |
| 2022-07-27 | 1.780 | 1.860 | 1.690 | 1.690 | 1.690 | 412,000 |
| 2022-07-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2022-07-25 | 1.700 | 1.720 | 1.670 | 1.720 | 1.720 | 480,000 |
| 2022-07-22 | 1.720 | 1.800 | 1.720 | 1.750 | 1.750 | 476,000 |
| 2022-07-21 | 1.710 | 1.740 | 1.690 | 1.720 | 1.720 | 648,000 |
| 2022-07-20 | 1.840 | 1.850 | 1.790 | 1.790 | 1.790 | 580,000 |
| 2022-07-19 | 1.710 | 1.800 | 1.660 | 1.800 | 1.800 | 824,000 |
| 2022-07-18 | 1.760 | 1.850 | 1.740 | 1.850 | 1.850 | 96,000 |
| 2022-07-15 | 1.730 | 1.890 | 1.680 | 1.880 | 1.880 | 1,452,000 |
| 2022-07-14 | 1.700 | 1.800 | 1.660 | 1.700 | 1.700 | 1,212,000 |
| 2022-07-13 | 1.790 | 1.790 | 1.720 | 1.780 | 1.780 | 240,000 |
| 2022-07-12 | 1.820 | 1.930 | 1.780 | 1.930 | 1.930 | 80,000 |
| 2022-07-11 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 48,000 |
| 2022-07-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 12,000 |
| 2022-07-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 32,000 |
| 2022-07-06 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 8,000 |
| 2022-07-05 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-07-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-06-30 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 168,000 |
| 2022-06-29 | 1.950 | 1.960 | 1.870 | 1.960 | 1.960 | 44,000 |
| 2022-06-28 | 2.000 | 2.030 | 1.850 | 1.950 | 1.950 | 108,000 |
| 2022-06-27 | 1.970 | 1.970 | 1.950 | 1.950 | 1.950 | 16,000 |
| 2022-06-24 | 1.880 | 1.930 | 1.770 | 1.930 | 1.930 | 228,000 |
| 2022-06-23 | 1.840 | 1.890 | 1.790 | 1.880 | 1.880 | 48,000 |
| 2022-06-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 40,000 |
| 2022-06-21 | 1.820 | 1.890 | 1.750 | 1.890 | 1.890 | 80,000 |
| 2022-06-20 | 1.730 | 1.820 | 1.730 | 1.820 | 1.820 | 24,000 |
| 2022-06-17 | 1.870 | 1.870 | 1.750 | 1.800 | 1.800 | 312,000 |
| 2022-06-16 | 1.800 | 1.870 | 1.800 | 1.870 | 1.870 | 60,000 |
| 2022-06-15 | 1.960 | 1.960 | 1.700 | 1.810 | 1.810 | 868,000 |
| 2022-06-14 | 1.950 | 1.990 | 1.950 | 1.990 | 1.990 | 128,000 |
| 2022-06-13 | 1.940 | 1.960 | 1.920 | 1.950 | 1.950 | 148,000 |
| 2022-06-10 | 1.950 | 2.020 | 1.880 | 2.010 | 2.010 | 488,000 |
| 2022-06-09 | 1.950 | 1.950 | 1.870 | 1.940 | 1.940 | 412,000 |
| 2022-06-08 | 1.900 | 1.950 | 1.860 | 1.940 | 1.940 | 264,000 |
| 2022-06-07 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 384,000 |
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.