Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.060	1.070	1.030	1.070	1.070	96,000
2026-07-24	1.050	1.080	1.020	1.080	1.080	103,000
2026-07-23	1.060	1.070	1.030	1.070	1.070	119,000
2026-07-22	1.150	1.150	1.060	1.080	1.080	136,000
2026-07-21	1.120	1.140	1.020	1.080	1.080	262,000
2026-07-20	1.120	1.150	1.100	1.110	1.110	93,000
2026-07-17	1.170	1.170	1.080	1.140	1.140	239,000
2026-07-16	1.180	1.180	1.060	1.150	1.150	109,000
2026-07-15	1.180	1.180	1.040	1.130	1.130	550,000
2026-07-14	1.210	1.240	1.160	1.220	1.220	310,000
2026-07-13	1.200	1.210	1.180	1.210	1.210	369,000
2026-07-10	1.090	1.210	1.050	1.210	1.210	1,521,000
2026-07-09	1.070	1.110	0.890	1.090	1.090	1,580,000
2026-07-08	1.070	1.130	0.990	1.050	1.050	484,000
2026-07-07	1.070	1.090	1.030	1.070	1.070	172,000
2026-07-06	1.070	1.100	1.050	1.090	1.090	216,000
2026-07-03	1.000	1.150	0.980	1.070	1.070	645,000
2026-07-02	1.000	1.010	0.950	1.000	1.000	426,000
2026-06-30	1.000	1.000	0.950	1.000	1.000	1,213,000
2026-06-29	0.980	0.990	0.900	0.970	0.970	162,000
2026-06-26	0.890	0.920	0.890	0.900	0.900	189,000
2026-06-25	0.890	0.950	0.860	0.890	0.890	72,000
2026-06-24	0.890	0.910	0.730	0.880	0.880	1,486,000
2026-06-23	0.850	0.900	0.810	0.900	0.880	727,000
2026-06-22	0.810	0.900	0.800	0.900	0.880	466,000
2026-06-18	0.820	0.850	0.780	0.820	0.802	747,000
2026-06-17	0.780	0.840	0.770	0.820	0.802	465,000
2026-06-16	0.750	0.790	0.720	0.790	0.772	269,000
2026-06-15	0.710	0.760	0.710	0.720	0.704	717,000
2026-06-12	0.730	0.750	0.700	0.700	0.684	258,000
2026-06-11	0.720	0.730	0.690	0.730	0.714	727,000
2026-06-10	0.720	0.720	0.670	0.710	0.694	883,000
2026-06-09	0.710	0.720	0.690	0.720	0.704	244,000
2026-06-08	0.710	0.720	0.680	0.720	0.704	238,000
2026-06-05	0.730	0.730	0.690	0.710	0.694	412,000
2026-06-04	0.720	0.740	0.690	0.730	0.714	601,000
2026-06-03	0.730	0.730	0.680	0.720	0.704	442,000
2026-06-02	0.720	0.750	0.710	0.730	0.714	743,000
2026-06-01	0.710	0.750	0.710	0.720	0.704	34,000
2026-05-29	0.710	0.750	0.690	0.750	0.733	243,000
2026-05-28	0.670	0.710	0.640	0.710	0.694	329,000
2026-05-27	0.670	0.700	0.630	0.670	0.655	437,000
2026-05-26	0.680	0.720	0.620	0.670	0.655	360,000
2026-05-22	0.720	0.730	0.620	0.670	0.655	1,100,000
2026-05-21	0.600	0.770	0.600	0.700	0.684	1,407,000
2026-05-20	0.610	0.690	0.570	0.600	0.587	1,067,000
2026-05-19	0.600	0.630	0.570	0.580	0.567	289,000
2026-05-18	0.620	0.630	0.560	0.620	0.606	254,000
2026-05-15	0.630	0.660	0.620	0.660	0.645	154,000
2026-05-14	0.680	0.680	0.650	0.670	0.655	202,000
2026-05-13	0.730	0.730	0.680	0.690	0.675	469,000
2026-05-12	0.750	0.750	0.650	0.710	0.694	1,473,000
2026-05-11	0.760	0.780	0.750	0.780	0.763	134,000
2026-05-08	0.790	0.800	0.750	0.770	0.753	93,000
2026-05-07	0.770	0.770	0.750	0.760	0.743	62,000
2026-05-06	0.810	0.840	0.770	0.780	0.763	378,000
2026-05-05	0.790	0.800	0.770	0.790	0.772	67,000
2026-05-04	0.820	0.840	0.730	0.810	0.792	1,872,000
2026-04-30	0.820	0.840	0.800	0.830	0.812	202,000
2026-04-29	0.850	0.860	0.820	0.860	0.841	161,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0200 HKD
2024-09-10	0.0450 HKD
2023-12-06	0.1300 HKD
2021-06-23	0.0250 HKD

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