Rykadan Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.425	0.425	0.425	0.425	0.425	0
2022-11-21	0.425	0.425	0.425	0.425	0.425	0
2022-11-18	0.425	0.425	0.425	0.425	0.425	0
2022-11-17	0.425	0.425	0.425	0.425	0.425	207
2022-11-16	0.425	0.425	0.425	0.425	0.425	0
2022-11-15	0.405	0.425	0.400	0.425	0.425	7,000
2022-11-14	0.400	0.450	0.400	0.450	0.450	2,000
2022-11-11	0.480	0.480	0.480	0.480	0.480	1,000
2022-11-10	0.450	0.450	0.450	0.450	0.450	0
2022-11-09	0.380	0.450	0.380	0.450	0.450	121,000
2022-11-08	0.420	0.420	0.390	0.415	0.415	2,000
2022-11-07	0.445	0.445	0.445	0.445	0.445	0
2022-11-04	0.450	0.450	0.450	0.450	0.450	207
2022-11-03	0.450	0.450	0.450	0.450	0.450	0
2022-11-02	0.450	0.450	0.450	0.450	0.450	0
2022-11-01	0.415	0.450	0.415	0.450	0.450	1,000
2022-10-31	0.425	0.455	0.400	0.455	0.455	132,000
2022-10-28	0.460	0.460	0.460	0.460	0.460	0
2022-10-27	0.460	0.460	0.460	0.460	0.460	0
2022-10-26	0.460	0.460	0.460	0.460	0.460	0
2022-10-25	0.460	0.460	0.460	0.460	0.460	0
2022-10-24	0.460	0.460	0.460	0.460	0.460	0
2022-10-21	0.460	0.460	0.460	0.460	0.460	0
2022-10-20	0.460	0.460	0.460	0.460	0.460	2,073
2022-10-19	0.450	0.490	0.450	0.460	0.460	141,000
2022-10-18	0.485	0.500	0.450	0.450	0.450	24,000
2022-10-17	0.400	0.420	0.400	0.420	0.420	2,000
2022-10-14	0.425	0.425	0.425	0.425	0.425	0
2022-10-13	0.425	0.425	0.425	0.425	0.425	2,000
2022-10-12	0.480	0.480	0.480	0.480	0.480	0
2022-10-11	0.480	0.480	0.480	0.480	0.480	1,000
2022-10-10	0.485	0.485	0.485	0.485	0.485	9,000
2022-10-07	0.490	0.490	0.490	0.490	0.490	0
2022-10-06	0.490	0.490	0.490	0.490	0.490	0
2022-10-05	0.490	0.490	0.415	0.490	0.490	3,000
2022-10-03	0.490	0.490	0.490	0.490	0.490	0
2022-09-30	0.490	0.490	0.490	0.490	0.490	0
2022-09-29	0.490	0.490	0.490	0.490	0.490	0
2022-09-28	0.490	0.490	0.490	0.490	0.490	0
2022-09-27	0.490	0.490	0.490	0.490	0.490	0
2022-09-26	0.490	0.490	0.490	0.490	0.490	0
2022-09-23	0.490	0.490	0.490	0.490	0.490	0
2022-09-22	0.490	0.490	0.490	0.490	0.490	0
2022-09-21	0.490	0.490	0.490	0.490	0.490	0
2022-09-20	0.490	0.490	0.490	0.490	0.490	0
2022-09-19	0.490	0.490	0.490	0.490	0.490	0
2022-09-16	0.490	0.490	0.490	0.490	0.490	0
2022-09-15	0.490	0.490	0.490	0.490	0.490	0
2022-09-14	0.490	0.490	0.490	0.490	0.490	0
2022-09-13	0.510	0.510	0.480	0.490	0.490	31,000
2022-09-09	0.550	0.550	0.550	0.550	0.550	0
2022-09-08	0.550	0.550	0.550	0.550	0.550	0
2022-09-07	0.500	0.560	0.490	0.560	0.560	66,000
2022-09-06	0.520	0.520	0.520	0.520	0.520	312,000
2022-09-05	0.520	0.520	0.520	0.520	0.520	0
2022-09-02	0.520	0.520	0.480	0.520	0.520	31,000
2022-09-01	0.500	0.500	0.500	0.500	0.500	2,000
2022-08-31	0.500	0.500	0.500	0.500	0.500	1,000
2022-08-30	0.500	0.500	0.500	0.500	0.500	1,000
2022-08-29	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 17 of 21 · 1,229 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.