Rykadan Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.510	0.510	0.510	0.510	0.510	0
2022-05-31	0.510	0.510	0.510	0.510	0.510	0
2022-05-30	0.510	0.510	0.510	0.510	0.510	1,000
2022-05-27	0.510	0.520	0.510	0.520	0.520	111,000
2022-05-26	0.510	0.510	0.510	0.510	0.510	100,000
2022-05-25	0.500	0.510	0.500	0.510	0.510	1,000
2022-05-24	0.510	0.510	0.510	0.510	0.510	8,000
2022-05-23	0.500	0.500	0.500	0.500	0.500	1,000
2022-05-20	0.510	0.510	0.500	0.510	0.510	18,000
2022-05-19	0.530	0.530	0.530	0.530	0.530	0
2022-05-18	0.510	0.530	0.510	0.530	0.530	6,000
2022-05-17	0.520	0.520	0.500	0.510	0.510	52,000
2022-05-16	0.520	0.520	0.520	0.520	0.520	0
2022-05-13	0.530	0.530	0.520	0.520	0.520	20,000
2022-05-12	0.530	0.530	0.520	0.520	0.520	71,000
2022-05-11	0.520	0.530	0.520	0.530	0.530	2,000
2022-05-10	0.520	0.520	0.520	0.520	0.520	1,000
2022-05-06	0.530	0.590	0.530	0.580	0.580	3,000
2022-05-05	0.550	0.560	0.520	0.520	0.520	35,000
2022-05-04	0.540	0.540	0.540	0.540	0.540	0
2022-05-03	0.550	0.550	0.550	0.550	0.550	0
2022-04-29	0.510	0.550	0.500	0.550	0.550	9,000
2022-04-28	0.510	0.510	0.500	0.510	0.510	3,207
2022-04-27	0.570	0.570	0.570	0.570	0.570	4,000
2022-04-26	0.510	0.510	0.510	0.510	0.510	16,000
2022-04-25	0.510	0.510	0.510	0.510	0.510	27,000
2022-04-22	0.520	0.520	0.520	0.520	0.520	207
2022-04-21	0.520	0.520	0.500	0.510	0.510	23,000
2022-04-20	0.590	0.590	0.590	0.590	0.590	0
2022-04-19	0.590	0.590	0.590	0.590	0.590	0
2022-04-14	0.520	0.590	0.520	0.590	0.590	4,000
2022-04-13	0.600	0.600	0.590	0.590	0.590	6,000
2022-04-12	0.510	0.510	0.510	0.510	0.510	2,000
2022-04-11	0.510	0.510	0.510	0.510	0.510	0
2022-04-08	0.620	0.620	0.510	0.510	0.510	9,000
2022-04-07	0.570	0.570	0.520	0.520	0.520	6,000
2022-04-06	0.520	0.520	0.510	0.520	0.520	9,000
2022-04-04	0.510	0.570	0.510	0.570	0.570	4,000
2022-04-01	0.520	0.520	0.520	0.520	0.520	0
2022-03-31	0.580	0.580	0.520	0.520	0.520	64,766
2022-03-30	0.580	0.580	0.580	0.580	0.580	0
2022-03-29	0.580	0.580	0.580	0.580	0.580	1,000
2022-03-28	0.550	0.550	0.540	0.540	0.540	12,000
2022-03-25	0.640	0.640	0.550	0.550	0.550	17,000
2022-03-24	0.560	0.560	0.510	0.530	0.530	101,000
2022-03-23	0.640	0.640	0.560	0.560	0.560	4,000
2022-03-22	0.640	0.640	0.640	0.640	0.640	1,000
2022-03-21	0.570	0.570	0.570	0.570	0.570	208
2022-03-18	0.570	0.570	0.570	0.570	0.570	1,000
2022-03-17	0.560	0.640	0.560	0.640	0.640	86,000
2022-03-16	0.570	0.570	0.530	0.530	0.530	204,000
2022-03-15	0.640	0.640	0.570	0.570	0.570	5,650
2022-03-14	0.570	0.570	0.570	0.570	0.570	17,000
2022-03-11	0.640	0.640	0.630	0.640	0.640	9,000
2022-03-10	0.640	0.640	0.640	0.640	0.640	2,000
2022-03-09	0.570	0.580	0.570	0.580	0.580	24,000
2022-03-08	0.640	0.640	0.630	0.630	0.630	1,000
2022-03-07	0.580	0.640	0.570	0.640	0.640	28,000
2022-03-04	0.580	0.580	0.580	0.580	0.580	6,000
2022-03-03	0.570	0.570	0.570	0.570	0.570	1,000

← NewerPage 19 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.