Rykadan Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.580	0.580	0.570	0.570	0.570	39,000
2022-03-01	0.580	0.580	0.580	0.580	0.580	0
2022-02-28	0.580	0.580	0.580	0.580	0.580	0
2022-02-25	0.580	0.580	0.580	0.580	0.580	0
2022-02-24	0.580	0.580	0.580	0.580	0.580	25,243
2022-02-23	0.570	0.580	0.570	0.580	0.580	31,000
2022-02-22	0.570	0.570	0.570	0.570	0.570	0
2022-02-21	0.580	0.580	0.560	0.570	0.570	100,000
2022-02-18	0.590	0.590	0.590	0.590	0.590	0
2022-02-17	0.590	0.590	0.590	0.590	0.590	0
2022-02-16	0.580	0.580	0.580	0.580	0.580	0
2022-02-15	0.570	0.580	0.570	0.580	0.580	1,000
2022-02-14	0.600	0.600	0.600	0.600	0.600	0
2022-02-11	0.600	0.600	0.590	0.590	0.590	8,000
2022-02-10	0.630	0.630	0.630	0.630	0.630	0
2022-02-09	0.610	0.630	0.610	0.630	0.630	5,207
2022-02-08	0.620	0.620	0.620	0.620	0.620	2,000
2022-02-07	0.620	0.620	0.620	0.620	0.620	0
2022-02-04	0.620	0.620	0.620	0.620	0.620	0
2022-01-31	0.620	0.620	0.620	0.620	0.620	0
2022-01-28	0.620	0.620	0.620	0.620	0.620	0
2022-01-27	0.620	0.620	0.620	0.620	0.620	0
2022-01-26	0.620	0.620	0.620	0.620	0.620	0
2022-01-25	0.620	0.620	0.620	0.620	0.620	2,000
2022-01-24	0.630	0.630	0.630	0.630	0.630	0
2022-01-21	0.640	0.660	0.630	0.630	0.630	8,622
2022-01-20	0.630	0.630	0.580	0.630	0.630	26,000
2022-01-19	0.630	0.630	0.630	0.630	0.630	0
2022-01-18	0.630	0.630	0.630	0.630	0.630	0
2022-01-17	0.630	0.630	0.630	0.630	0.630	0
2022-01-14	0.630	0.630	0.630	0.630	0.630	1,000
2022-01-13	0.630	0.640	0.630	0.640	0.640	48,000
2022-01-12	0.640	0.640	0.640	0.640	0.640	0
2022-01-11	0.640	0.640	0.640	0.640	0.640	71,000
2022-01-10	0.650	0.650	0.650	0.650	0.650	7,000
2022-01-07	0.640	0.670	0.640	0.670	0.670	191,000
2022-01-06	0.650	0.650	0.650	0.650	0.650	0
2022-01-05	0.650	0.650	0.650	0.650	0.650	0
2022-01-04	0.640	0.640	0.640	0.640	0.640	1,000
2022-01-03	0.640	0.640	0.640	0.640	0.640	0
2021-12-31	0.640	0.640	0.640	0.640	0.640	1,208
2021-12-30	0.640	0.640	0.640	0.640	0.640	2,000
2021-12-29	0.640	0.640	0.640	0.640	0.640	1,000
2021-12-28	0.640	0.640	0.640	0.640	0.640	0
2021-12-24	0.640	0.640	0.640	0.640	0.640	0
2021-12-23	0.640	0.640	0.640	0.640	0.640	0
2021-12-22	0.640	0.640	0.640	0.640	0.640	0
2021-12-21	0.640	0.640	0.640	0.640	0.640	0
2021-12-20	0.630	0.640	0.630	0.640	0.640	1,144
2021-12-17	0.670	0.670	0.670	0.670	0.670	0
2021-12-16	0.650	0.670	0.650	0.670	0.670	12,397
2021-12-15	0.700	0.700	0.700	0.700	0.700	0
2021-12-14	0.700	0.700	0.700	0.700	0.700	0
2021-12-13	0.700	0.700	0.700	0.700	0.700	0
2021-12-10	0.700	0.700	0.700	0.700	0.700	0
2021-12-09	0.660	0.700	0.660	0.700	0.700	8,000
2021-12-08	0.670	0.670	0.670	0.670	0.670	0
2021-12-07	0.670	0.670	0.670	0.670	0.670	0
2021-12-06	0.670	0.670	0.670	0.670	0.670	14,000
2021-12-03	0.670	0.670	0.670	0.670	0.670	0

← NewerPage 20 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.