Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.920	0.960	0.920	0.960	0.939	22,000
2026-01-26	0.920	0.930	0.850	0.930	0.909	152,000
2026-01-23	0.970	0.970	0.920	0.940	0.919	43,000
2026-01-22	0.960	0.990	0.950	0.950	0.929	70,000
2026-01-21	1.000	1.000	0.950	0.980	0.958	36,000
2026-01-20	0.950	0.960	0.950	0.960	0.939	6,000
2026-01-19	1.000	1.010	0.950	0.970	0.948	4,000
2026-01-16	0.960	1.020	0.940	0.990	0.968	82,000
2026-01-15	0.950	0.970	0.940	0.940	0.919	21,000
2026-01-14	0.970	0.970	0.950	0.970	0.948	19,000
2026-01-13	0.970	0.980	0.930	0.980	0.958	33,000
2026-01-12	0.970	1.010	0.960	1.010	0.988	35,000
2026-01-09	1.030	1.030	0.970	0.990	0.968	7,000
2026-01-08	1.010	1.010	0.970	1.010	0.988	16,000
2026-01-07	1.040	1.040	1.000	1.030	1.007	23,000
2026-01-06	1.060	1.060	0.970	1.020	0.997	14,000
2026-01-05	1.090	1.090	1.000	1.040	1.017	34,000
2026-01-02	1.120	1.120	1.030	1.070	1.046	33,000
2025-12-31	1.050	1.120	1.050	1.120	1.095	293,000
2025-12-30	1.030	1.080	0.960	1.080	1.056	111,000
2025-12-29	1.040	1.050	0.930	1.050	1.027	71,000
2025-12-24	1.010	1.070	0.940	1.070	1.046	32,000
2025-12-23	0.970	1.070	0.900	1.030	1.007	107,000
2025-12-22	0.930	0.950	0.870	0.940	0.919	125,000
2025-12-19	0.880	0.920	0.870	0.920	0.900	70,000
2025-12-18	0.900	0.900	0.710	0.870	0.851	83,000
2025-12-17	0.920	0.920	0.880	0.890	0.870	36,000
2025-12-16	0.930	1.120	0.870	0.900	0.880	837,000
2025-12-15	0.940	0.940	0.910	0.930	0.909	6,000
2025-12-12	0.930	0.950	0.910	0.950	0.929	26,000
2025-12-11	1.000	1.000	0.890	0.940	0.919	171,000
2025-12-10	0.950	1.000	0.950	0.960	0.939	58,000
2025-12-09	0.960	0.960	0.920	0.950	0.929	18,000
2025-12-08	1.000	1.000	0.950	0.960	0.939	20,000
2025-12-05	1.020	1.020	0.960	0.970	0.948	24,000
2025-12-04	1.030	1.070	0.980	1.000	0.978	78,000
2025-12-03	1.070	1.070	0.980	1.000	0.978	10,000
2025-12-02	1.030	1.030	1.010	1.030	1.007	138,000
2025-12-01	1.030	1.030	1.000	1.030	1.007	61,000
2025-11-28	1.030	1.030	0.980	1.030	1.007	59,000
2025-11-27	1.030	1.030	1.000	1.010	0.988	14,000
2025-11-26	0.980	1.030	0.970	1.030	1.007	42,000
2025-11-25	0.970	0.980	0.930	0.970	0.948	158,000
2025-11-24	0.980	0.980	0.960	0.970	0.948	29,000
2025-11-21	0.980	0.980	0.960	0.970	0.948	71,000
2025-11-20	0.990	0.990	0.970	0.980	0.958	199,000
2025-11-19	0.940	0.990	0.910	0.970	0.948	260,000
2025-11-18	0.970	0.970	0.920	0.950	0.929	30,000
2025-11-17	0.990	0.990	0.880	0.980	0.958	262,000
2025-11-14	0.980	0.990	0.970	0.990	0.968	46,000
2025-11-13	1.000	1.010	0.970	0.980	0.958	592,000
2025-11-12	1.000	1.010	0.980	1.000	0.978	187,000
2025-11-11	1.010	1.010	0.990	0.990	0.968	53,000
2025-11-10	1.030	1.030	0.990	1.010	0.988	189,605
2025-11-07	1.090	1.090	1.000	1.020	0.997	223,000
2025-11-06	1.010	1.130	0.980	1.030	1.007	412,000
2025-11-05	1.020	1.020	0.990	1.000	0.978	70,000
2025-11-04	1.030	1.040	1.000	1.010	0.988	284,000
2025-11-03	1.040	1.050	1.000	1.020	0.997	52,000
2025-10-31	1.020	1.120	0.990	1.020	0.997	438,000

← NewerPage 4 of 21 · 1,233 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.