Riverine China Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.580	0.630	0.580	0.610	0.610	338,000
2022-11-16	0.620	0.650	0.580	0.620	0.620	412,000
2022-11-15	0.600	0.630	0.590	0.620	0.620	1,040,000
2022-11-14	0.600	0.600	0.570	0.590	0.590	672,000
2022-11-11	0.560	0.610	0.550	0.570	0.570	1,392,000
2022-11-10	0.560	0.590	0.550	0.560	0.560	1,470,000
2022-11-09	0.690	0.690	0.570	0.590	0.590	2,640,000
2022-11-08	0.650	0.680	0.540	0.640	0.640	6,278,000
2022-11-07	0.900	0.920	0.590	0.610	0.610	25,652,000
2022-11-04	3.200	3.300	1.000	1.040	1.040	48,160,000
2022-11-03	3.020	3.030	2.710	3.020	3.020	1,482,000
2022-11-02	2.690	3.000	2.510	2.930	2.930	980,000
2022-11-01	2.060	2.490	2.020	2.440	2.440	2,818,000
2022-10-31	1.840	2.030	1.840	2.010	2.010	10,856,000
2022-10-28	1.910	2.010	1.720	1.850	1.850	12,316,000
2022-10-27	1.750	2.080	1.750	2.010	2.010	2,274,000
2022-10-26	1.680	1.700	1.680	1.700	1.700	1,508,000
2022-10-25	1.650	1.650	1.580	1.640	1.640	4,010,000
2022-10-24	1.560	1.580	1.550	1.580	1.580	2,074,000
2022-10-21	1.300	1.500	1.300	1.500	1.500	1,862,000
2022-10-20	1.210	1.260	1.210	1.260	1.260	990,000
2022-10-19	1.250	1.250	1.250	1.250	1.250	0
2022-10-18	1.150	1.250	1.150	1.200	1.200	604,000
2022-10-17	1.200	1.200	1.200	1.200	1.200	1,012,000
2022-10-14	1.200	1.250	1.200	1.250	1.250	780,000
2022-10-13	1.200	1.350	1.200	1.220	1.220	186,000
2022-10-12	1.400	1.400	1.250	1.270	1.270	494,000
2022-10-11	1.500	1.500	1.500	1.500	1.500	0
2022-10-10	1.400	1.770	1.200	1.600	1.600	284,000
2022-10-07	1.600	1.600	1.540	1.540	1.540	2,000
2022-10-06	1.250	1.250	1.250	1.250	1.250	4,000
2022-10-05	1.220	1.220	1.220	1.220	1.220	0
2022-10-03	1.140	1.200	1.140	1.200	1.200	26,000
2022-09-30	1.100	1.100	1.100	1.100	1.100	6,000
2022-09-29	1.200	1.200	1.200	1.200	1.200	0
2022-09-28	1.200	1.200	1.200	1.200	1.200	12,000
2022-09-27	1.250	1.250	1.250	1.250	1.250	0
2022-09-26	1.250	1.250	1.250	1.250	1.250	0
2022-09-23	1.250	1.250	1.250	1.250	1.250	0
2022-09-22	1.250	1.250	1.250	1.250	1.250	0
2022-09-21	1.250	1.250	1.250	1.250	1.250	0
2022-09-20	1.250	1.250	1.250	1.250	1.250	0
2022-09-19	1.200	1.200	1.200	1.200	1.200	2,000
2022-09-16	1.120	1.120	1.120	1.120	1.120	0
2022-09-15	1.120	1.120	1.120	1.120	1.120	0
2022-09-14	1.100	1.100	1.100	1.100	1.100	10,000
2022-09-13	1.210	1.210	1.200	1.200	1.200	22,000
2022-09-09	1.280	1.280	1.280	1.280	1.280	14,000
2022-09-08	1.600	1.600	1.300	1.300	1.300	368,000
2022-09-07	1.330	1.360	1.330	1.360	1.360	2,000
2022-09-06	1.240	1.290	1.200	1.290	1.290	24,000
2022-09-05	1.250	1.250	1.050	1.220	1.220	24,000
2022-09-02	1.630	1.660	1.350	1.350	1.350	322,000
2022-09-01	1.800	2.070	1.030	1.380	1.380	170,000
2022-08-31	1.600	1.650	1.600	1.650	1.650	326,000
2022-08-30	1.500	1.500	1.500	1.500	1.500	0
2022-08-29	1.500	1.500	1.500	1.500	1.500	0
2022-08-26	1.500	1.500	1.500	1.500	1.500	2,000
2022-08-25	1.450	1.450	1.450	1.450	1.450	0
2022-08-24	1.300	1.350	1.300	1.350	1.350	100,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.0100 HKD
2022-06-20	0.0350 HKD
2021-06-17	0.0120 HKD
2020-09-14	0.0100 HKD
2019-09-13	0.0080 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.