Rici Healthcare Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.124 | 0 |
| 2025-05-08 | 1.120 | 1.150 | 1.100 | 1.150 | 1.124 | 151,000 |
| 2025-05-07 | 1.100 | 1.120 | 1.020 | 1.120 | 1.095 | 13,000 |
| 2025-05-06 | 1.100 | 1.120 | 1.010 | 1.120 | 1.095 | 5,000 |
| 2025-05-02 | 1.130 | 1.130 | 1.130 | 1.130 | 1.105 | 1,000 |
| 2025-04-30 | 0.980 | 1.100 | 0.950 | 1.090 | 1.066 | 160,000 |
| 2025-04-29 | 0.970 | 0.990 | 0.930 | 0.990 | 0.968 | 14,000 |
| 2025-04-28 | 0.980 | 0.980 | 0.930 | 0.970 | 0.948 | 4,000 |
| 2025-04-25 | 0.950 | 0.990 | 0.900 | 0.990 | 0.968 | 37,000 |
| 2025-04-24 | 0.990 | 0.990 | 0.920 | 0.950 | 0.929 | 23,000 |
| 2025-04-23 | 1.000 | 1.000 | 0.940 | 0.990 | 0.968 | 29,000 |
| 2025-04-22 | 1.100 | 1.100 | 0.900 | 0.950 | 0.929 | 728,000 |
| 2025-04-17 | 1.120 | 1.120 | 1.100 | 1.100 | 1.076 | 117,000 |
| 2025-04-16 | 1.100 | 1.130 | 1.100 | 1.130 | 1.105 | 102,000 |
| 2025-04-15 | 1.100 | 1.140 | 1.100 | 1.140 | 1.115 | 122,000 |
| 2025-04-14 | 1.100 | 1.140 | 1.090 | 1.140 | 1.115 | 122,000 |
| 2025-04-11 | 1.100 | 1.100 | 1.050 | 1.100 | 1.076 | 8,000 |
| 2025-04-10 | 1.100 | 1.140 | 1.090 | 1.140 | 1.115 | 255,000 |
| 2025-04-09 | 1.090 | 1.090 | 1.020 | 1.090 | 1.066 | 8,000 |
| 2025-04-08 | 1.120 | 1.120 | 1.080 | 1.100 | 1.076 | 26,000 |
| 2025-04-07 | 1.170 | 1.170 | 1.130 | 1.160 | 1.134 | 3,000 |
| 2025-04-03 | 1.200 | 1.200 | 1.170 | 1.170 | 1.144 | 5,000 |
| 2025-04-02 | 1.180 | 1.190 | 1.130 | 1.180 | 1.154 | 16,000 |
| 2025-04-01 | 1.200 | 1.200 | 1.150 | 1.180 | 1.154 | 6,000 |
| 2025-03-31 | 1.190 | 1.200 | 1.090 | 1.200 | 1.173 | 188,000 |
| 2025-03-28 | 1.200 | 1.200 | 1.170 | 1.200 | 1.173 | 207,000 |
| 2025-03-27 | 1.250 | 1.260 | 1.200 | 1.220 | 1.193 | 220,000 |
| 2025-03-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.203 | 1,000 |
| 2025-03-25 | 1.230 | 1.230 | 1.200 | 1.200 | 1.173 | 7,000 |
| 2025-03-24 | 1.200 | 1.230 | 1.190 | 1.230 | 1.203 | 12,000 |
| 2025-03-21 | 1.200 | 1.250 | 1.170 | 1.250 | 1.222 | 32,000 |
| 2025-03-20 | 1.200 | 1.240 | 1.200 | 1.240 | 1.212 | 5,000 |
| 2025-03-19 | 1.230 | 1.230 | 1.200 | 1.200 | 1.173 | 521,000 |
| 2025-03-18 | 1.200 | 1.250 | 1.160 | 1.230 | 1.203 | 116,000 |
| 2025-03-17 | 1.200 | 1.200 | 1.160 | 1.200 | 1.173 | 7,000 |
| 2025-03-14 | 1.200 | 1.200 | 1.190 | 1.200 | 1.173 | 201,000 |
| 2025-03-13 | 1.180 | 1.180 | 1.160 | 1.160 | 1.134 | 3,000 |
| 2025-03-12 | 1.160 | 1.170 | 1.120 | 1.170 | 1.144 | 17,000 |
| 2025-03-11 | 1.190 | 1.190 | 1.110 | 1.160 | 1.134 | 10,000 |
| 2025-03-10 | 1.200 | 1.200 | 1.000 | 1.170 | 1.144 | 79,000 |
| 2025-03-07 | 1.200 | 1.200 | 1.190 | 1.190 | 1.164 | 52,000 |
| 2025-03-06 | 1.200 | 1.200 | 1.190 | 1.200 | 1.173 | 15,000 |
| 2025-03-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.173 | 33,000 |
| 2025-03-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.173 | 52,000 |
| 2025-03-03 | 1.200 | 1.200 | 1.190 | 1.190 | 1.164 | 57,000 |
| 2025-02-28 | 1.200 | 1.240 | 1.190 | 1.240 | 1.212 | 36,000 |
| 2025-02-27 | 1.200 | 1.210 | 1.200 | 1.210 | 1.183 | 93,000 |
| 2025-02-26 | 1.200 | 1.210 | 1.190 | 1.210 | 1.183 | 67,000 |
| 2025-02-25 | 1.200 | 1.220 | 1.200 | 1.220 | 1.193 | 7,000 |
| 2025-02-24 | 1.200 | 1.220 | 1.200 | 1.220 | 1.193 | 64,000 |
| 2025-02-21 | 1.200 | 1.230 | 1.200 | 1.230 | 1.203 | 80,000 |
| 2025-02-20 | 1.200 | 1.250 | 1.190 | 1.220 | 1.193 | 378,000 |
| 2025-02-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.173 | 4,000 |
| 2025-02-18 | 1.200 | 1.220 | 1.200 | 1.200 | 1.173 | 132,000 |
| 2025-02-17 | 1.230 | 1.250 | 1.190 | 1.190 | 1.164 | 298,000 |
| 2025-02-14 | 1.200 | 1.260 | 1.200 | 1.220 | 1.193 | 183,000 |
| 2025-02-13 | 1.200 | 1.220 | 1.180 | 1.210 | 1.183 | 110,000 |
| 2025-02-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.173 | 0 |
| 2025-02-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.173 | 42,000 |
| 2025-02-10 | 1.200 | 1.250 | 1.200 | 1.230 | 1.203 | 257,000 |
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.