Rykadan Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.460	0.460	0.460	0.460	0.460	0
2023-02-21	0.460	0.460	0.460	0.460	0.460	0
2023-02-20	0.460	0.460	0.460	0.460	0.460	0
2023-02-17	0.475	0.475	0.465	0.465	0.465	2,000
2023-02-16	0.460	0.460	0.415	0.415	0.415	5,000
2023-02-15	0.400	0.400	0.400	0.400	0.400	0
2023-02-14	0.400	0.400	0.400	0.400	0.400	1,000
2023-02-13	0.405	0.410	0.380	0.410	0.410	31,000
2023-02-10	0.405	0.405	0.405	0.405	0.405	0
2023-02-09	0.385	0.405	0.380	0.405	0.405	8,072
2023-02-08	0.385	0.385	0.385	0.385	0.385	0
2023-02-07	0.385	0.385	0.385	0.385	0.385	2,000
2023-02-06	0.400	0.400	0.400	0.400	0.400	0
2023-02-03	0.400	0.400	0.400	0.400	0.400	20,000
2023-02-02	0.395	0.395	0.395	0.395	0.395	1,000
2023-02-01	0.395	0.395	0.395	0.395	0.395	0
2023-01-31	0.395	0.395	0.395	0.395	0.395	0
2023-01-30	0.390	0.395	0.390	0.395	0.395	4,072
2023-01-27	0.400	0.405	0.385	0.405	0.405	7,144
2023-01-26	0.405	0.405	0.405	0.405	0.405	5,000
2023-01-20	0.385	0.395	0.385	0.395	0.395	6,000
2023-01-19	0.415	0.415	0.415	0.415	0.415	0
2023-01-18	0.390	0.415	0.380	0.415	0.415	47,000
2023-01-17	0.420	0.420	0.420	0.420	0.420	0
2023-01-16	0.420	0.420	0.420	0.420	0.420	1,000
2023-01-13	0.420	0.420	0.420	0.420	0.420	55,000
2023-01-12	0.400	0.445	0.390	0.445	0.445	16,000
2023-01-11	0.450	0.450	0.450	0.450	0.450	0
2023-01-10	0.450	0.450	0.450	0.450	0.450	0
2023-01-09	0.450	0.450	0.450	0.450	0.450	0
2023-01-06	0.450	0.450	0.450	0.450	0.450	0
2023-01-05	0.450	0.450	0.450	0.450	0.450	1,000
2023-01-04	0.410	0.410	0.410	0.410	0.410	0
2023-01-03	0.410	0.410	0.410	0.410	0.410	0
2022-12-30	0.410	0.410	0.410	0.410	0.410	0
2022-12-29	0.410	0.410	0.410	0.410	0.410	414
2022-12-28	0.410	0.410	0.410	0.410	0.410	9,000
2022-12-23	0.425	0.425	0.380	0.415	0.415	17,000
2022-12-22	0.435	0.460	0.435	0.435	0.435	26,829
2022-12-21	0.470	0.580	0.420	0.440	0.440	60,000
2022-12-20	0.415	0.415	0.380	0.410	0.410	36,000
2022-12-19	0.415	0.415	0.415	0.415	0.415	0
2022-12-16	0.380	0.415	0.360	0.415	0.415	101,000
2022-12-15	0.410	0.410	0.410	0.410	0.410	0
2022-12-14	0.410	0.410	0.410	0.410	0.410	21,000
2022-12-13	0.380	0.410	0.380	0.410	0.410	5,000
2022-12-12	0.415	0.415	0.415	0.415	0.415	0
2022-12-09	0.415	0.415	0.415	0.415	0.415	0
2022-12-08	0.380	0.415	0.370	0.415	0.415	17,000
2022-12-07	0.380	0.450	0.360	0.450	0.450	15,000
2022-12-06	0.380	0.420	0.370	0.420	0.420	14,000
2022-12-05	0.420	0.420	0.420	0.420	0.420	0
2022-12-02	0.370	0.420	0.370	0.420	0.420	6,000
2022-12-01	0.360	0.370	0.360	0.370	0.370	2,000
2022-11-30	0.380	0.380	0.380	0.380	0.380	0
2022-11-29	0.385	0.385	0.360	0.380	0.380	10,000
2022-11-28	0.380	0.380	0.380	0.380	0.380	30,000
2022-11-25	0.425	0.425	0.425	0.425	0.425	0
2022-11-24	0.425	0.425	0.425	0.425	0.425	0
2022-11-23	0.425	0.425	0.425	0.425	0.425	0

← NewerPage 16 of 21 · 1,234 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.