Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.100	1.100	1.070	1.070	1.046	28,000
2025-08-01	1.100	1.100	1.060	1.070	1.046	47,000
2025-07-31	1.080	1.100	1.060	1.100	1.076	78,000
2025-07-30	1.080	1.090	1.060	1.080	1.056	87,000
2025-07-29	1.100	1.100	1.050	1.070	1.046	113,000
2025-07-28	1.100	1.100	1.070	1.080	1.056	7,000
2025-07-25	1.100	1.100	1.070	1.100	1.076	225,000
2025-07-24	1.090	1.100	1.060	1.100	1.076	198,000
2025-07-23	1.070	1.100	1.050	1.080	1.056	92,000
2025-07-22	1.100	1.100	1.040	1.070	1.046	25,000
2025-07-21	1.100	1.100	1.060	1.070	1.046	30,000
2025-07-18	1.070	1.100	1.020	1.100	1.076	101,000
2025-07-17	1.070	1.070	1.050	1.070	1.046	53,000
2025-07-16	1.090	1.100	1.060	1.070	1.046	129,000
2025-07-15	1.100	1.100	1.070	1.080	1.056	47,000
2025-07-14	1.100	1.100	1.070	1.090	1.066	26,000
2025-07-11	1.110	1.110	1.070	1.100	1.076	362,000
2025-07-10	1.100	1.100	1.060	1.090	1.066	55,000
2025-07-09	1.100	1.100	1.060	1.080	1.056	91,000
2025-07-08	1.100	1.100	1.060	1.080	1.056	20,000
2025-07-07	1.100	1.100	1.050	1.100	1.076	28,000
2025-07-04	1.100	1.100	1.060	1.070	1.046	34,000
2025-07-03	1.100	1.100	1.050	1.080	1.056	35,000
2025-07-02	1.120	1.120	1.120	1.120	1.095	0
2025-06-30	1.090	1.140	1.050	1.140	1.115	51,000
2025-06-27	1.100	1.100	1.050	1.090	1.066	11,000
2025-06-26	1.100	1.110	1.040	1.110	1.085	315,000
2025-06-25	1.080	1.080	1.050	1.060	1.036	5,000
2025-06-24	1.080	1.080	1.050	1.080	1.056	72,000
2025-06-23	1.050	1.080	1.050	1.080	1.056	108,000
2025-06-20	1.040	1.050	1.020	1.050	1.027	136,000
2025-06-19	1.050	1.050	1.020	1.040	1.017	83,000
2025-06-18	1.050	1.050	1.020	1.050	1.027	53,000
2025-06-17	1.050	1.050	1.020	1.050	1.027	30,000
2025-06-16	1.070	1.070	1.030	1.050	1.027	28,000
2025-06-13	1.080	1.080	1.040	1.060	1.036	20,000
2025-06-12	1.100	1.100	1.060	1.070	1.046	210,000
2025-06-11	1.100	1.100	1.060	1.100	1.076	26,000
2025-06-10	1.090	1.090	1.040	1.070	1.046	117,000
2025-06-09	1.060	1.100	1.020	1.090	1.066	117,000
2025-06-06	1.080	1.080	1.040	1.040	1.017	41,000
2025-06-05	1.100	1.100	1.040	1.060	1.036	161,000
2025-06-04	1.100	1.100	1.060	1.100	1.076	288,000
2025-06-03	1.050	1.090	1.040	1.090	1.066	77,000
2025-06-02	1.060	1.060	1.030	1.050	1.027	41,000
2025-05-30	1.100	1.100	1.060	1.060	1.036	204,000
2025-05-29	1.100	1.100	1.060	1.100	1.076	100,000
2025-05-28	1.100	1.100	1.060	1.090	1.066	199,000
2025-05-27	1.100	1.100	1.060	1.100	1.076	35,000
2025-05-26	1.100	1.100	1.050	1.100	1.076	142,000
2025-05-23	1.090	1.150	1.030	1.150	1.124	30,000
2025-05-22	1.100	1.100	1.050	1.090	1.066	10,000
2025-05-21	1.100	1.110	1.060	1.110	1.085	10,000
2025-05-20	1.100	1.130	1.060	1.130	1.105	42,000
2025-05-19	1.100	1.100	1.090	1.100	1.076	194,000
2025-05-16	1.140	1.140	1.050	1.120	1.095	77,000
2025-05-15	1.140	1.140	1.140	1.140	1.115	0
2025-05-14	1.140	1.140	1.140	1.140	1.115	0
2025-05-13	1.110	1.150	1.110	1.150	1.124	10,000
2025-05-12	1.150	1.150	1.150	1.150	1.124	0

← NewerPage 6 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.