Rykadan Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.440	0.530	0.440	0.530	0.530	50,000
2022-08-25	0.440	0.440	0.440	0.440	0.440	0
2022-08-24	0.440	0.440	0.440	0.440	0.440	3,694
2022-08-23	0.445	0.445	0.445	0.445	0.445	1,000
2022-08-22	0.435	0.445	0.435	0.445	0.445	20,000
2022-08-19	0.450	0.450	0.450	0.450	0.450	208
2022-08-18	0.450	0.450	0.450	0.450	0.450	0
2022-08-17	0.450	0.450	0.450	0.450	0.450	0
2022-08-16	0.445	0.445	0.445	0.445	0.445	1,000
2022-08-15	0.440	0.445	0.440	0.445	0.445	26,000
2022-08-12	0.450	0.450	0.450	0.450	0.450	0
2022-08-11	0.445	0.450	0.445	0.450	0.450	10,000
2022-08-10	0.485	0.485	0.485	0.485	0.485	0
2022-08-09	0.450	0.485	0.445	0.485	0.485	50,000
2022-08-08	0.485	0.485	0.455	0.460	0.460	8,145
2022-08-05	0.485	0.485	0.485	0.485	0.485	0
2022-08-04	0.440	0.485	0.440	0.485	0.485	5,000
2022-08-03	0.480	0.480	0.480	0.480	0.480	0
2022-08-02	0.485	0.485	0.480	0.480	0.480	20,000
2022-08-01	0.485	0.485	0.485	0.485	0.485	0
2022-07-29	0.485	0.485	0.485	0.485	0.485	41,000
2022-07-28	0.485	0.485	0.485	0.485	0.485	0
2022-07-27	0.485	0.485	0.485	0.485	0.485	0
2022-07-26	0.485	0.485	0.485	0.485	0.485	207
2022-07-25	0.485	0.485	0.485	0.485	0.485	1,414
2022-07-22	0.485	0.485	0.485	0.485	0.485	8,000
2022-07-21	0.495	0.495	0.495	0.495	0.495	0
2022-07-20	0.495	0.495	0.495	0.495	0.495	0
2022-07-19	0.495	0.495	0.495	0.495	0.495	0
2022-07-18	0.495	0.495	0.495	0.495	0.495	0
2022-07-15	0.510	0.510	0.495	0.495	0.495	282,000
2022-07-14	0.490	0.610	0.490	0.570	0.570	396,000
2022-07-13	0.500	0.500	0.500	0.500	0.500	360
2022-07-12	0.500	0.520	0.500	0.500	0.500	51,000
2022-07-11	0.500	0.500	0.500	0.500	0.500	25,000
2022-07-08	0.485	0.500	0.480	0.500	0.500	226,036
2022-07-07	0.510	0.510	0.510	0.510	0.510	73
2022-07-06	0.510	0.510	0.510	0.510	0.510	0
2022-07-05	0.510	0.510	0.510	0.510	0.510	0
2022-07-04	0.510	0.510	0.510	0.510	0.510	0
2022-06-30	0.560	0.560	0.400	0.510	0.510	1,434,000
2022-06-29	0.560	0.560	0.560	0.560	0.560	2,000
2022-06-28	0.570	0.570	0.570	0.570	0.570	0
2022-06-27	0.540	0.580	0.540	0.570	0.570	2,208
2022-06-24	0.600	0.600	0.600	0.600	0.600	0
2022-06-23	0.600	0.600	0.600	0.600	0.600	0
2022-06-22	0.570	0.620	0.570	0.600	0.600	11,000
2022-06-21	0.520	0.520	0.520	0.520	0.520	0
2022-06-20	0.520	0.520	0.520	0.520	0.520	2,000
2022-06-17	0.490	0.490	0.490	0.490	0.490	0
2022-06-16	0.490	0.490	0.490	0.490	0.490	0
2022-06-15	0.495	0.500	0.475	0.490	0.490	11,000
2022-06-14	0.510	0.510	0.510	0.510	0.510	0
2022-06-13	0.500	0.510	0.500	0.510	0.510	8,000
2022-06-10	0.510	0.510	0.510	0.510	0.510	101,000
2022-06-09	0.520	0.520	0.520	0.520	0.520	0
2022-06-08	0.510	0.520	0.500	0.520	0.520	290,000
2022-06-07	0.510	0.510	0.510	0.510	0.510	0
2022-06-06	0.510	0.510	0.510	0.510	0.510	0
2022-06-02	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 18 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.