RI Ying Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	1.910	2.010	1.910	2.010	2.010	400,000
2022-06-02	1.860	2.120	1.830	2.120	2.120	608,000
2022-06-01	2.050	2.080	1.880	1.930	1.930	712,000
2022-05-31	1.900	2.070	1.800	2.050	2.050	1,128,000
2022-05-30	1.790	1.870	1.780	1.860	1.860	804,000
2022-05-27	1.700	1.790	1.700	1.790	1.790	808,000
2022-05-26	1.800	1.800	1.720	1.730	1.730	852,000
2022-05-25	1.810	1.810	1.760	1.810	1.810	816,000
2022-05-24	1.790	1.810	1.770	1.800	1.800	224,000
2022-05-23	1.880	1.880	1.760	1.780	1.780	172,000
2022-05-20	1.750	1.990	1.730	1.760	1.760	596,000
2022-05-19	1.750	1.750	1.720	1.750	1.750	128,000
2022-05-18	1.860	1.860	1.710	1.740	1.740	144,000
2022-05-17	1.900	1.900	1.700	1.890	1.890	1,144,000
2022-05-16	1.830	1.900	1.770	1.850	1.850	196,000
2022-05-13	1.770	1.920	1.740	1.760	1.760	1,116,000
2022-05-12	1.820	1.820	1.670	1.770	1.770	772,000
2022-05-11	1.950	1.950	1.710	1.710	1.710	988,000
2022-05-10	1.810	1.910	1.780	1.890	1.890	1,108,000
2022-05-06	1.830	1.910	1.820	1.910	1.910	516,000
2022-05-05	1.870	1.920	1.850	1.920	1.920	912,000
2022-05-04	1.840	1.950	1.810	1.910	1.910	620,000
2022-05-03	2.020	2.020	1.840	1.960	1.960	572,000
2022-04-29	1.950	1.970	1.670	1.970	1.970	2,148,000
2022-04-28	1.790	1.900	1.790	1.900	1.900	672,000
2022-04-27	1.730	1.870	1.720	1.820	1.820	1,020,000
2022-04-26	1.900	1.900	1.850	1.850	1.850	600,000
2022-04-25	1.860	1.890	1.850	1.880	1.880	656,000
2022-04-22	1.890	1.930	1.850	1.930	1.930	464,000
2022-04-21	2.030	2.030	1.900	1.900	1.900	1,100,000
2022-04-20	2.020	2.020	1.850	1.990	1.990	1,076,000
2022-04-19	2.020	2.040	1.890	1.890	1.890	1,084,000
2022-04-14	2.020	2.040	1.880	2.040	2.040	776,000
2022-04-13	1.980	1.980	1.820	1.880	1.880	880,000
2022-04-12	1.980	1.980	1.910	1.980	1.980	964,000
2022-04-11	1.920	2.040	1.780	1.990	1.990	1,116,000
2022-04-08	1.880	1.980	1.850	1.980	1.980	1,028,000
2022-04-07	2.030	2.030	1.870	1.920	1.920	572,000
2022-04-06	1.860	1.960	1.850	1.880	1.880	808,000
2022-04-04	1.990	2.090	1.930	1.990	1.990	896,000
2022-04-01	2.100	2.150	1.930	2.150	2.150	1,480,000
2022-03-31	2.000	2.090	1.770	1.980	1.980	1,224,000
2022-03-30	1.870	1.930	1.730	1.900	1.900	1,180,000
2022-03-29	1.910	1.980	1.870	1.940	1.940	916,000
2022-03-28	2.020	2.050	1.850	1.950	1.950	968,000
2022-03-25	1.930	1.930	1.820	1.880	1.880	1,168,000
2022-03-24	2.140	2.140	1.880	1.880	1.880	880,000
2022-03-23	2.110	2.190	2.050	2.150	2.150	1,012,000
2022-03-22	2.100	2.230	2.100	2.180	2.180	912,000
2022-03-21	2.240	2.240	2.130	2.210	2.210	1,160,000
2022-03-18	2.080	2.250	2.060	2.200	2.200	1,100,000
2022-03-17	2.110	2.120	1.930	2.090	2.090	988,000
2022-03-16	1.820	2.120	1.780	2.110	2.110	1,424,000
2022-03-15	1.870	1.950	1.840	1.950	1.950	416,000
2022-03-14	1.950	1.970	1.810	1.970	1.970	972,000
2022-03-11	1.980	1.980	1.730	1.950	1.950	1,196,000
2022-03-10	2.000	2.000	1.820	1.880	1.880	748,000
2022-03-09	1.970	2.100	1.700	1.950	1.950	1,412,000
2022-03-08	1.720	1.810	1.680	1.810	1.810	920,000
2022-03-07	1.750	1.830	1.680	1.730	1.730	964,000

← NewerPage 19 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.