Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.850	0.860	0.820	0.860	0.841	161,000
2026-04-28	0.880	0.880	0.880	0.880	0.860	0
2026-04-27	0.880	0.880	0.880	0.880	0.860	0
2026-04-24	0.840	0.880	0.820	0.880	0.860	44,000
2026-04-23	0.880	0.880	0.880	0.880	0.860	0
2026-04-22	0.880	0.890	0.870	0.890	0.870	96,000
2026-04-21	0.890	0.890	0.860	0.880	0.860	227,000
2026-04-20	0.890	1.010	0.890	0.900	0.880	718,000
2026-04-17	0.890	0.910	0.870	0.900	0.880	26,000
2026-04-16	0.900	0.900	0.860	0.900	0.880	76,000
2026-04-15	0.910	0.910	0.910	0.910	0.890	0
2026-04-14	0.870	0.920	0.820	0.920	0.900	391,000
2026-04-13	0.920	0.930	0.890	0.930	0.909	108,000
2026-04-10	0.970	0.970	0.970	0.970	0.948	129,000
2026-04-09	0.980	0.980	0.870	0.970	0.948	15,000
2026-04-08	0.920	1.050	0.820	0.980	0.958	625,000
2026-04-02	0.850	0.850	0.830	0.830	0.812	17,000
2026-04-01	0.890	0.890	0.840	0.890	0.870	61,000
2026-03-31	0.840	0.900	0.830	0.900	0.880	282,000
2026-03-30	0.870	0.910	0.810	0.910	0.890	32,000
2026-03-27	0.830	0.870	0.830	0.870	0.851	32,000
2026-03-26	0.800	0.840	0.800	0.840	0.821	119,000
2026-03-25	0.830	0.840	0.810	0.820	0.802	14,000
2026-03-24	0.860	0.860	0.810	0.850	0.831	38,000
2026-03-23	0.840	0.850	0.800	0.850	0.831	82,000
2026-03-20	0.910	0.910	0.910	0.910	0.890	0
2026-03-19	0.920	0.920	0.920	0.920	0.900	0
2026-03-18	0.920	0.940	0.920	0.940	0.919	86,000
2026-03-17	0.930	0.930	0.880	0.930	0.909	323,000
2026-03-16	0.850	0.940	0.850	0.920	0.900	52,000
2026-03-13	0.850	0.850	0.820	0.840	0.821	9,000
2026-03-12	0.910	0.920	0.850	0.880	0.860	57,000
2026-03-11	0.920	0.920	0.920	0.920	0.900	0
2026-03-10	0.840	0.940	0.810	0.930	0.909	129,000
2026-03-09	0.810	0.820	0.800	0.820	0.802	106,000
2026-03-06	0.850	0.860	0.820	0.840	0.821	15,000
2026-03-05	0.870	0.870	0.820	0.860	0.841	46,000
2026-03-04	0.870	0.890	0.830	0.850	0.831	8,000
2026-03-03	0.900	0.920	0.810	0.860	0.841	97,000
2026-03-02	0.940	0.940	0.900	0.910	0.890	51,000
2026-02-27	0.970	0.970	0.920	0.970	0.948	7,000
2026-02-26	0.930	1.030	0.900	0.980	0.958	163,000
2026-02-25	0.920	0.940	0.900	0.930	0.909	176,000
2026-02-24	0.960	0.960	0.960	0.960	0.939	20,000
2026-02-23	1.050	1.050	0.900	0.970	0.948	521,000
2026-02-20	0.940	0.960	0.940	0.960	0.939	1,080,000
2026-02-16	1.030	1.030	0.960	0.960	0.939	2,000
2026-02-13	0.950	1.040	0.920	0.970	0.948	103,000
2026-02-12	0.990	0.990	0.920	0.930	0.909	27,000
2026-02-11	0.930	0.930	0.930	0.930	0.909	1,000
2026-02-10	0.940	0.940	0.910	0.940	0.919	5,000
2026-02-09	0.960	0.960	0.950	0.950	0.929	21,000
2026-02-06	1.070	1.070	0.940	0.960	0.939	17,000
2026-02-05	0.950	1.070	0.940	0.970	0.948	270,000
2026-02-04	0.920	0.980	0.920	0.980	0.958	181,000
2026-02-03	0.920	0.950	0.900	0.930	0.909	98,000
2026-02-02	0.880	0.980	0.860	0.920	0.900	441,000
2026-01-30	0.930	0.960	0.860	0.860	0.841	493,000
2026-01-29	0.920	1.020	0.910	1.020	0.997	421,000
2026-01-28	0.960	0.960	0.860	0.940	0.919	55,000

← NewerPage 3 of 5 · 247 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.