Rimbaco Group Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.990	1.000	0.950	0.950	0.638	7,745,000
2022-11-01	0.930	1.090	0.900	0.980	0.658	14,230,000
2022-10-31	0.780	0.960	0.730	0.930	0.625	12,405,000
2022-10-28	0.770	0.800	0.750	0.780	0.524	4,280,000
2022-10-27	0.750	0.820	0.730	0.790	0.531	6,105,000
2022-10-26	0.750	0.780	0.730	0.770	0.517	1,375,000
2022-10-25	0.690	0.780	0.680	0.740	0.497	2,190,000
2022-10-24	0.730	0.730	0.630	0.700	0.470	2,771,600
2022-10-21	0.640	0.750	0.620	0.730	0.490	10,995,000
2022-10-20	0.610	0.660	0.600	0.660	0.443	8,120,000
2022-10-19	0.570	0.630	0.560	0.600	0.403	30,180,000
2022-10-18	0.570	0.590	0.560	0.590	0.396	16,855,000
2022-10-17	0.570	0.590	0.540	0.590	0.396	57,405,000
2022-10-14	0.540	0.570	0.520	0.570	0.383	54,443,000
2022-10-13	0.520	0.570	0.500	0.560	0.376	17,938,000
2022-10-12	0.485	0.530	0.460	0.530	0.356	43,500,000
2022-10-11	0.445	0.490	0.425	0.485	0.326	5,850,000
2022-10-10	0.460	0.460	0.445	0.445	0.299	375,000
2022-10-07	0.460	0.475	0.460	0.475	0.319	225,000
2022-10-06	0.460	0.485	0.460	0.480	0.323	445,000
2022-10-05	0.450	0.475	0.450	0.475	0.319	705,000
2022-10-03	0.450	0.475	0.435	0.470	0.316	5,645,000
2022-09-30	0.475	0.510	0.455	0.465	0.312	645,000
2022-09-29	0.455	0.470	0.440	0.470	0.316	3,190,000
2022-09-28	0.470	0.490	0.440	0.450	0.302	9,745,000
2022-09-27	0.455	0.485	0.440	0.480	0.323	1,205,000
2022-09-26	0.430	0.470	0.425	0.465	0.312	3,425,000
2022-09-23	0.400	0.480	0.400	0.425	0.286	6,610,000
2022-09-22	0.370	0.435	0.370	0.410	0.276	10,325,000
2022-09-21	0.335	0.400	0.335	0.380	0.255	6,680,000
2022-09-20	0.325	0.370	0.320	0.345	0.232	3,715,000
2022-09-19	0.320	0.335	0.320	0.330	0.222	55,000
2022-09-16	0.310	0.345	0.310	0.330	0.222	455,000
2022-09-15	0.315	0.330	0.315	0.325	0.218	1,810,000
2022-09-14	0.325	0.325	0.310	0.315	0.212	4,160,000
2022-09-13	0.330	0.335	0.320	0.325	0.218	1,200,000
2022-09-09	0.320	0.335	0.305	0.330	0.222	3,035,000
2022-09-08	0.330	0.335	0.315	0.330	0.222	675,000
2022-09-07	0.325	0.340	0.325	0.340	0.228	225,000
2022-09-06	0.320	0.350	0.300	0.350	0.235	1,165,000
2022-09-05	0.335	0.335	0.315	0.330	0.222	565,000
2022-09-02	0.335	0.345	0.315	0.345	0.232	1,325,000
2022-09-01	0.350	0.360	0.335	0.335	0.225	5,445,000
2022-08-31	0.380	0.380	0.340	0.360	0.242	740,000
2022-08-30	0.375	0.380	0.350	0.375	0.252	1,115,000
2022-08-29	0.380	0.395	0.340	0.390	0.262	7,855,000
2022-08-26	0.325	0.400	0.305	0.400	0.269	4,985,000
2022-08-25	0.335	0.360	0.320	0.325	0.218	635,000
2022-08-24	0.320	0.335	0.300	0.325	0.218	2,035,000
2022-08-23	0.320	0.335	0.320	0.330	0.222	825,000
2022-08-22	0.325	0.335	0.310	0.335	0.225	475,000
2022-08-19	0.320	0.330	0.300	0.325	0.218	2,485,000
2022-08-18	0.340	0.345	0.325	0.335	0.225	390,000
2022-08-17	0.340	0.365	0.325	0.350	0.235	3,655,000
2022-08-16	0.315	0.360	0.305	0.355	0.239	4,375,000
2022-08-15	0.295	0.330	0.280	0.330	0.222	2,565,000
2022-08-12	0.300	0.335	0.290	0.290	0.195	2,785,000
2022-08-11	0.500	0.500	0.300	0.325	0.218	26,500,000
2022-08-08	0.270	0.340	0.270	0.335	0.225	10,695,000
2022-08-05	0.240	0.300	0.240	0.270	0.181	1,570,000

← NewerPage 15 of 19 · 1,092 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0270 HKD
2025-08-29	0.0370 HKD
2023-07-10	0.0303 HKD
2022-07-11	0.0168 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.