Rykadan Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.305	0.305	0.305	0.305	0.305	11,000
2023-08-16	0.305	0.310	0.305	0.310	0.310	22,000
2023-08-15	0.320	0.320	0.320	0.320	0.320	0
2023-08-14	0.320	0.320	0.320	0.320	0.320	0
2023-08-11	0.320	0.320	0.320	0.320	0.320	0
2023-08-10	0.315	0.320	0.310	0.320	0.320	63,000
2023-08-09	0.370	0.370	0.315	0.325	0.325	47,000
2023-08-08	0.335	0.335	0.335	0.335	0.335	0
2023-08-07	0.335	0.335	0.335	0.335	0.335	0
2023-08-04	0.335	0.335	0.335	0.335	0.335	2,000
2023-08-03	0.305	0.305	0.305	0.305	0.305	0
2023-08-02	0.305	0.305	0.305	0.305	0.305	0
2023-08-01	0.305	0.305	0.305	0.305	0.305	0
2023-07-31	0.305	0.310	0.305	0.305	0.305	5,000
2023-07-28	0.310	0.310	0.310	0.310	0.310	0
2023-07-27	0.300	0.315	0.300	0.310	0.310	16,073
2023-07-26	0.305	0.305	0.305	0.305	0.305	0
2023-07-25	0.320	0.320	0.305	0.305	0.305	26,000
2023-07-24	0.305	0.310	0.300	0.300	0.300	26,000
2023-07-21	0.320	0.320	0.320	0.320	0.320	10,000
2023-07-20	0.320	0.320	0.320	0.320	0.320	0
2023-07-19	0.320	0.320	0.320	0.320	0.320	0
2023-07-18	0.315	0.320	0.315	0.320	0.320	21,000
2023-07-14	0.315	0.315	0.310	0.310	0.310	58,000
2023-07-13	0.315	0.315	0.315	0.315	0.315	0
2023-07-12	0.315	0.325	0.315	0.315	0.315	112,000
2023-07-11	0.325	0.325	0.325	0.325	0.325	0
2023-07-10	0.325	0.325	0.325	0.325	0.325	0
2023-07-07	0.325	0.325	0.325	0.325	0.325	0
2023-07-06	0.320	0.320	0.320	0.320	0.320	0
2023-07-05	0.320	0.320	0.320	0.320	0.320	0
2023-07-04	0.310	0.340	0.310	0.320	0.320	21,000
2023-07-03	0.315	0.335	0.305	0.320	0.320	121,000
2023-06-30	0.320	0.325	0.310	0.325	0.325	30,000
2023-06-29	0.380	0.380	0.380	0.380	0.380	0
2023-06-28	0.380	0.380	0.380	0.380	0.380	0
2023-06-27	0.380	0.380	0.380	0.380	0.380	0
2023-06-26	0.380	0.380	0.380	0.380	0.380	0
2023-06-23	0.380	0.380	0.380	0.380	0.380	0
2023-06-21	0.380	0.380	0.380	0.380	0.380	207
2023-06-20	0.330	0.405	0.330	0.400	0.400	32,000
2023-06-19	0.375	0.375	0.375	0.375	0.375	0
2023-06-16	0.385	0.385	0.375	0.375	0.375	31,000
2023-06-15	0.375	0.375	0.375	0.375	0.375	0
2023-06-14	0.310	0.375	0.305	0.375	0.375	317,000
2023-06-13	0.350	0.350	0.350	0.350	0.350	0
2023-06-12	0.350	0.350	0.350	0.350	0.350	72
2023-06-09	0.335	0.335	0.335	0.335	0.335	6,000
2023-06-08	0.315	0.315	0.315	0.315	0.315	90,000
2023-06-07	0.325	0.325	0.325	0.325	0.325	0
2023-06-06	0.325	0.325	0.325	0.325	0.325	0
2023-06-05	0.325	0.325	0.325	0.325	0.325	0
2023-06-02	0.325	0.325	0.325	0.325	0.325	14,000
2023-06-01	0.325	0.325	0.325	0.325	0.325	0
2023-05-31	0.325	0.325	0.325	0.325	0.325	0
2023-05-30	0.320	0.320	0.315	0.315	0.315	12,000
2023-05-29	0.320	0.320	0.320	0.320	0.320	0
2023-05-25	0.310	0.320	0.310	0.320	0.320	3,000
2023-05-24	0.340	0.340	0.325	0.325	0.325	4,000
2023-05-23	0.345	0.345	0.345	0.345	0.345	0

← NewerPage 14 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-31	0.0300 HKD
2019-09-30	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.