Rykadan Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.345	0.345	0.345	0.345	0.345	0
2023-05-19	0.315	0.345	0.315	0.345	0.345	3,000
2023-05-18	0.330	0.330	0.330	0.330	0.330	0
2023-05-17	0.330	0.330	0.330	0.330	0.330	0
2023-05-16	0.330	0.330	0.330	0.330	0.330	22,000
2023-05-15	0.350	0.350	0.315	0.330	0.330	6,000
2023-05-12	0.350	0.350	0.350	0.350	0.350	2,000
2023-05-11	0.350	0.350	0.345	0.345	0.345	6,000
2023-05-10	0.350	0.350	0.350	0.350	0.350	0
2023-05-09	0.345	0.350	0.345	0.350	0.350	4,072
2023-05-08	0.360	0.360	0.345	0.345	0.345	3,000
2023-05-05	0.375	0.375	0.340	0.365	0.365	13,000
2023-05-04	0.375	0.375	0.375	0.375	0.375	2,000
2023-05-03	0.415	0.415	0.375	0.375	0.375	2,000
2023-05-02	0.380	0.380	0.380	0.380	0.380	4,000
2023-04-28	0.390	0.390	0.390	0.390	0.390	0
2023-04-27	0.390	0.390	0.390	0.390	0.390	0
2023-04-26	0.390	0.390	0.390	0.390	0.390	0
2023-04-25	0.390	0.390	0.390	0.390	0.390	1,000
2023-04-24	0.400	0.400	0.400	0.400	0.400	0
2023-04-21	0.395	0.400	0.395	0.400	0.400	27,000
2023-04-20	0.370	0.395	0.370	0.395	0.395	22,000
2023-04-19	0.355	0.355	0.355	0.355	0.355	1,000
2023-04-18	0.350	0.355	0.350	0.355	0.355	7,000
2023-04-17	0.355	0.355	0.355	0.355	0.355	0
2023-04-14	0.340	0.345	0.340	0.345	0.345	331,000
2023-04-13	0.340	0.340	0.340	0.340	0.340	0
2023-04-12	0.340	0.340	0.300	0.340	0.340	50,000
2023-04-11	0.365	0.365	0.365	0.365	0.365	0
2023-04-06	0.365	0.365	0.365	0.365	0.365	0
2023-04-04	0.360	0.390	0.355	0.365	0.365	10,000
2023-04-03	0.370	0.370	0.370	0.370	0.370	12,000
2023-03-31	0.370	0.370	0.370	0.370	0.370	0
2023-03-30	0.370	0.370	0.370	0.370	0.370	0
2023-03-29	0.360	0.360	0.360	0.360	0.360	0
2023-03-28	0.360	0.360	0.360	0.360	0.360	5,000
2023-03-27	0.370	0.370	0.360	0.365	0.365	150,465
2023-03-24	0.375	0.375	0.375	0.375	0.375	10,000
2023-03-23	0.410	0.410	0.385	0.385	0.385	31,000
2023-03-22	0.425	0.425	0.425	0.425	0.425	0
2023-03-21	0.385	0.425	0.385	0.425	0.425	4,000
2023-03-20	0.445	0.445	0.445	0.445	0.445	0
2023-03-17	0.450	0.450	0.450	0.450	0.450	10,000
2023-03-16	0.390	0.390	0.390	0.390	0.390	0
2023-03-15	0.390	0.390	0.390	0.390	0.390	1,000
2023-03-14	0.400	0.405	0.400	0.405	0.405	57,000
2023-03-13	0.400	0.400	0.400	0.400	0.400	0
2023-03-10	0.400	0.400	0.400	0.400	0.400	0
2023-03-09	0.385	0.385	0.385	0.385	0.385	0
2023-03-08	0.395	0.400	0.380	0.385	0.385	43,000
2023-03-07	0.400	0.400	0.400	0.400	0.400	0
2023-03-06	0.400	0.400	0.400	0.400	0.400	61,000
2023-03-03	0.400	0.400	0.400	0.400	0.400	2,000
2023-03-02	0.400	0.400	0.400	0.400	0.400	1,207
2023-03-01	0.405	0.405	0.405	0.405	0.405	0
2023-02-28	0.405	0.405	0.405	0.405	0.405	0
2023-02-27	0.405	0.405	0.405	0.405	0.405	2,000
2023-02-24	0.405	0.405	0.400	0.405	0.405	4,000
2023-02-23	0.390	0.405	0.390	0.405	0.405	7,000
2023-02-22	0.460	0.460	0.460	0.460	0.460	0

← NewerPage 15 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.