Rici Healthcare Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.865	0.900	0.845	0.895	0.895	62,000
2026-10-20	0.870	0.910	0.805	0.865	0.865	56,000
2026-10-16	0.875	0.900	0.875	0.875	0.875	92,000
2026-10-15	0.870	0.900	0.855	0.880	0.880	123,000
2026-10-14	0.870	0.910	0.865	0.880	0.880	233,000
2026-10-13	0.885	0.900	0.870	0.900	0.900	81,000
2026-10-12	0.865	0.900	0.860	0.900	0.900	243,000
2026-10-09	0.925	0.925	0.815	0.900	0.900	49,000
2026-10-08	0.865	0.865	0.865	0.865	0.865	1,000
2026-10-07	0.930	0.930	0.825	0.920	0.920	95,000
2026-10-06	0.950	0.950	0.860	0.910	0.910	139,000
2026-10-05	0.885	0.895	0.855	0.895	0.895	61,000
2026-10-02	0.885	0.895	0.855	0.890	0.890	96,000
2026-09-30	0.835	0.890	0.835	0.890	0.890	110,000
2026-09-29	0.860	0.865	0.820	0.860	0.860	137,000
2026-09-28	0.820	0.860	0.810	0.860	0.860	52,000
2026-09-25	0.830	0.850	0.810	0.835	0.835	73,000
2026-09-24	0.825	0.825	0.815	0.820	0.820	129,000
2026-09-23	0.830	0.840	0.805	0.840	0.840	45,000
2026-09-22	0.865	0.870	0.825	0.845	0.845	80,000
2026-09-21	0.865	0.870	0.825	0.860	0.860	80,000
2026-09-18	0.860	0.900	0.810	0.880	0.880	216,000
2026-09-17	0.835	0.860	0.835	0.860	0.860	30,000
2026-09-16	0.835	0.850	0.805	0.850	0.850	33,000
2026-09-15	0.790	0.850	0.780	0.850	0.850	50,000
2026-09-14	0.815	0.815	0.785	0.815	0.815	37,000
2026-09-11	0.800	0.830	0.800	0.830	0.830	75,000
2026-09-10	0.800	0.830	0.790	0.810	0.810	128,000
2026-09-09	0.800	0.830	0.790	0.830	0.830	128,000
2026-09-08	0.805	0.840	0.805	0.805	0.805	61,000
2026-09-07	0.820	0.820	0.805	0.805	0.805	33,000
2026-09-04	0.825	0.825	0.765	0.800	0.800	54,000
2026-09-03	0.835	0.845	0.810	0.815	0.815	58,000
2026-09-02	0.860	0.860	0.795	0.850	0.850	111,000
2026-09-01	0.815	0.855	0.815	0.855	0.855	33,000
2026-08-31	0.840	0.840	0.775	0.830	0.830	42,000
2026-08-28	0.800	0.815	0.740	0.810	0.810	248,000
2026-08-27	0.830	0.830	0.750	0.770	0.770	221,000
2026-08-26	0.840	0.865	0.805	0.865	0.865	114,000
2026-08-25	0.825	0.890	0.775	0.800	0.800	86,000
2026-08-24	0.850	0.850	0.800	0.825	0.825	67,000
2026-08-21	0.825	0.870	0.800	0.850	0.850	124,000
2026-08-20	0.895	0.895	0.805	0.805	0.805	214,000
2026-08-19	0.970	0.970	0.895	0.895	0.895	331,000
2026-08-18	1.000	1.040	0.940	1.010	1.010	258,000
2026-08-17	1.020	1.035	0.960	1.030	1.030	176,000
2026-08-14	1.060	1.075	1.020	1.060	1.060	193,000
2026-08-13	1.095	1.110	1.070	1.070	1.070	116,000
2026-08-12	1.115	1.115	1.075	1.100	1.100	111,000
2026-08-11	1.120	1.125	1.030	1.125	1.125	235,000
2026-08-10	1.135	1.165	1.110	1.120	1.120	166,000
2026-08-07	1.135	1.145	1.125	1.135	1.135	136,000
2026-08-06	1.090	1.135	1.080	1.135	1.135	185,000
2026-08-05	1.080	1.090	1.070	1.090	1.090	52,000
2026-08-04	1.050	1.085	1.010	1.080	1.080	431,000
2026-08-03	1.050	1.060	1.010	1.055	1.055	138,000
2026-07-31	0.990	1.060	0.960	1.030	1.030	841,000
2026-07-30	1.010	1.050	0.950	1.030	1.030	392,000
2026-07-29	1.070	1.070	1.020	1.020	1.020	53,000
2026-07-28	1.040	1.070	1.020	1.070	1.070	83,000

Page 1 of 5 · 246 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.