RI Ying Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	1.590	1.900	1.590	1.900	1.900	1,284,000
2022-03-03	1.640	1.700	1.620	1.620	1.620	944,000
2022-03-02	1.670	1.740	1.650	1.670	1.670	996,000
2022-03-01	1.700	1.720	1.640	1.640	1.640	1,012,000
2022-02-28	1.800	1.800	1.650	1.650	1.650	856,000
2022-02-25	1.740	1.800	1.680	1.770	1.770	828,000
2022-02-24	1.630	1.890	1.620	1.750	1.750	1,144,000
2022-02-23	1.630	1.770	1.630	1.680	1.680	1,044,000
2022-02-22	1.920	1.920	1.670	1.680	1.680	1,336,000
2022-02-21	1.970	1.970	1.630	1.770	1.770	3,060,000
2022-02-18	1.590	1.970	1.570	1.970	1.970	3,008,000
2022-02-17	1.640	1.790	1.560	1.680	1.680	1,032,000
2022-02-16	1.640	1.820	1.640	1.680	1.680	1,028,000
2022-02-15	1.860	1.860	1.640	1.820	1.820	720,000
2022-02-14	1.860	1.860	1.740	1.830	1.830	812,000
2022-02-11	1.760	1.880	1.700	1.870	1.870	680,000
2022-02-10	1.600	1.840	1.600	1.800	1.800	1,024,000
2022-02-09	1.890	1.890	1.650	1.720	1.720	1,048,000
2022-02-08	1.980	1.980	1.860	1.910	1.910	856,000
2022-02-07	1.960	2.000	1.910	2.000	2.000	808,000
2022-02-04	1.670	1.980	1.670	1.980	1.980	1,300,000
2022-01-31	1.580	1.880	1.500	1.880	1.880	976,000
2022-01-28	1.540	1.580	1.470	1.580	1.580	1,102,000
2022-01-27	1.470	1.550	1.470	1.540	1.540	1,204,000
2022-01-26	1.470	1.560	1.470	1.470	1.470	116,000
2022-01-25	1.490	1.580	1.440	1.580	1.580	520,000
2022-01-24	1.400	1.480	1.390	1.480	1.480	76,000
2022-01-21	1.380	1.490	1.360	1.490	1.490	648,000
2022-01-20	1.390	1.480	1.330	1.380	1.380	320,000
2022-01-19	1.250	1.400	1.250	1.400	1.400	16,000
2022-01-18	1.210	1.270	1.210	1.220	1.220	376,000
2022-01-14	1.180	1.400	1.180	1.400	1.400	520,000
2022-01-13	1.120	1.250	1.110	1.250	1.250	100,000
2022-01-12	1.160	1.200	1.160	1.200	1.200	120,000
2022-01-11	1.080	1.270	1.080	1.270	1.270	184,000
2022-01-10	1.120	1.120	1.120	1.120	1.120	132,000
2022-01-07	1.010	1.250	1.000	1.130	1.130	904,000
2022-01-06	1.020	1.040	1.000	1.040	1.040	148,000
2022-01-05	1.020	1.020	0.990	0.990	0.990	320,000
2022-01-04	1.030	1.090	1.030	1.040	1.040	20,000
2022-01-03	0.920	1.170	0.920	1.170	1.170	464,000
2021-12-31	1.100	1.100	0.950	1.040	1.040	956,000
2021-12-30	1.000	1.180	0.900	1.180	1.180	1,876,000
2021-12-29	0.850	1.130	0.850	1.100	1.100	224,000
2021-12-28	0.960	0.960	0.880	0.880	0.880	152,000
2021-12-24	0.880	1.150	0.860	1.150	1.150	296,000
2021-12-23	1.060	1.060	0.990	0.990	0.990	220,000
2021-12-22	0.940	1.060	0.940	1.060	1.060	596,000
2021-12-21	0.870	0.910	0.870	0.910	0.910	416,000
2021-12-20	0.890	0.890	0.840	0.860	0.860	76,000
2021-12-17	0.900	0.900	0.860	0.880	0.880	40,000
2021-12-15	0.910	1.000	0.880	0.880	0.880	276,000
2021-12-14	0.940	0.940	0.930	0.930	0.930	168,000
2021-12-13	0.940	0.940	0.930	0.930	0.930	196,000
2021-12-10	0.910	0.920	0.900	0.920	0.920	1,136,000
2021-12-09	0.990	0.990	0.920	0.930	0.930	1,124,000
2021-12-08	0.930	0.930	0.930	0.930	0.930	1,100,000
2021-12-07	0.970	1.000	0.940	0.940	0.940	460,000
2021-12-06	0.920	1.000	0.920	0.970	0.970	684,000
2021-12-03	0.990	1.020	0.940	0.960	0.960	644,000

← NewerPage 20 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.