RI Ying Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 0.920 | 0.940 | 0.840 | 0.920 | 0.920 | 504,000 |
| 2021-12-01 | 0.820 | 0.890 | 0.820 | 0.890 | 0.890 | 372,000 |
| 2021-11-30 | 0.890 | 0.900 | 0.880 | 0.880 | 0.880 | 300,000 |
| 2021-11-29 | 0.970 | 0.970 | 0.920 | 0.950 | 0.950 | 312,000 |
| 2021-11-26 | 0.990 | 1.000 | 0.960 | 0.990 | 0.990 | 360,000 |
| 2021-11-25 | 0.990 | 1.010 | 0.970 | 0.970 | 0.970 | 604,000 |
| 2021-11-24 | 1.000 | 1.030 | 0.990 | 1.010 | 1.010 | 264,000 |
| 2021-11-23 | 1.150 | 1.150 | 1.020 | 1.030 | 1.030 | 556,000 |
| 2021-11-22 | 1.180 | 1.180 | 1.080 | 1.130 | 1.130 | 1,756,000 |
| 2021-11-19 | 1.030 | 1.140 | 0.970 | 1.110 | 1.110 | 568,000 |
| 2021-11-18 | 1.020 | 1.040 | 1.000 | 1.000 | 1.000 | 604,000 |
| 2021-11-17 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 460,000 |
| 2021-11-16 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 732,000 |
| 2021-11-15 | 1.140 | 1.140 | 1.060 | 1.070 | 1.070 | 460,000 |
| 2021-11-12 | 1.100 | 1.150 | 1.070 | 1.100 | 1.100 | 752,000 |
| 2021-11-11 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 716,000 |
| 2021-11-10 | 1.160 | 1.160 | 1.100 | 1.110 | 1.110 | 1,308,000 |
| 2021-11-09 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 980,000 |
| 2021-11-08 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 984,000 |
| 2021-11-05 | 1.170 | 1.250 | 1.150 | 1.240 | 1.240 | 920,000 |
| 2021-11-04 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 940,000 |
| 2021-11-03 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 728,000 |
| 2021-11-02 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 404,000 |
| 2021-11-01 | 1.240 | 1.330 | 1.140 | 1.140 | 1.140 | 1,780,000 |
| 2021-10-29 | 1.170 | 1.270 | 1.140 | 1.250 | 1.250 | 1,680,000 |
| 2021-10-28 | 1.250 | 1.250 | 1.150 | 1.190 | 1.190 | 792,000 |
| 2021-10-27 | 1.180 | 1.210 | 1.150 | 1.160 | 1.160 | 2,020,000 |
| 2021-10-26 | 1.190 | 1.230 | 1.180 | 1.190 | 1.190 | 2,136,000 |
| 2021-10-25 | 1.170 | 1.250 | 1.150 | 1.250 | 1.250 | 1,992,000 |
| 2021-10-22 | 1.190 | 1.250 | 1.180 | 1.200 | 1.200 | 1,084,000 |
| 2021-10-21 | 1.240 | 1.290 | 1.200 | 1.270 | 1.270 | 1,668,000 |
| 2021-10-20 | 1.210 | 1.360 | 1.210 | 1.360 | 1.360 | 2,152,000 |
| 2021-10-19 | 1.140 | 1.290 | 1.100 | 1.280 | 1.280 | 2,488,000 |
| 2021-10-18 | 1.290 | 1.290 | 1.110 | 1.110 | 1.110 | 1,404,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.