Rimbaco Group Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.240	1.350	1.220	1.270	1.270	4,544,000
2026-07-24	1.200	1.240	1.180	1.230	1.230	1,035,000
2026-07-23	1.220	1.240	1.190	1.230	1.230	1,505,000
2026-07-22	1.200	1.250	1.180	1.200	1.200	975,000
2026-07-21	1.180	1.300	1.160	1.210	1.210	1,175,000
2026-07-20	1.210	1.240	1.150	1.200	1.200	1,635,000
2026-07-17	1.320	1.320	1.190	1.220	1.220	3,180,000
2026-07-16	1.060	1.430	1.060	1.290	1.290	9,677,000
2026-07-15	1.120	1.130	1.070	1.070	1.070	765,000
2026-07-14	1.060	1.130	1.060	1.120	1.120	780,000
2026-07-13	1.110	1.130	1.050	1.060	1.060	1,705,000
2026-07-10	1.120	1.140	1.100	1.130	1.130	1,400,000
2026-07-09	1.170	1.180	1.150	1.150	1.150	392,500
2026-07-08	1.220	1.290	1.120	1.180	1.180	2,810,000
2026-07-07	1.200	1.290	1.180	1.260	1.260	1,860,000
2026-07-06	1.230	1.300	1.220	1.240	1.240	1,550,000
2026-07-03	1.100	1.270	1.070	1.260	1.260	2,985,000
2026-07-02	1.220	1.300	1.070	1.100	1.100	6,810,000
2026-06-30	1.030	1.210	1.010	1.200	1.200	12,660,000
2026-06-29	0.910	1.070	0.880	1.070	1.070	4,125,000
2026-06-26	0.980	0.980	0.860	0.910	0.910	6,090,000
2026-06-25	0.870	1.020	0.840	0.980	0.980	8,935,000
2026-06-24	0.800	0.890	0.790	0.870	0.870	6,095,000
2026-06-23	0.810	0.860	0.770	0.800	0.800	11,715,000
2026-06-22	0.960	0.980	0.830	0.840	0.840	8,245,000
2026-06-18	0.930	1.050	0.900	0.990	0.990	5,601,348
2026-06-17	1.030	1.040	0.880	0.930	0.930	14,340,000
2026-06-16	1.060	1.100	1.040	1.050	1.050	2,425,000
2026-06-15	1.080	1.140	1.060	1.090	1.090	1,510,000
2026-06-12	1.080	1.170	1.050	1.080	1.080	2,935,000
2026-06-11	1.140	1.140	1.040	1.050	1.050	4,045,000
2026-06-10	1.190	1.190	1.110	1.130	1.130	2,660,882
2026-06-09	1.170	1.210	1.140	1.190	1.190	1,955,000
2026-06-08	1.180	1.220	1.100	1.180	1.180	4,175,000
2026-06-05	1.220	1.240	1.180	1.220	1.220	4,235,000
2026-06-04	1.350	1.380	1.210	1.220	1.220	4,130,000
2026-06-03	1.340	1.400	1.280	1.350	1.350	6,280,000
2026-06-02	1.300	1.380	1.250	1.340	1.340	3,114,000
2026-06-01	1.180	1.400	1.180	1.300	1.300	9,146,458
2026-05-29	1.280	1.300	1.130	1.160	1.160	12,515,000
2026-05-28	1.290	1.350	1.170	1.280	1.280	6,160,000
2026-05-27	1.310	1.340	1.170	1.290	1.290	9,675,000
2026-05-26	1.500	1.540	1.310	1.340	1.340	12,530,000
2026-05-22	1.260	1.520	1.200	1.480	1.480	23,675,000
2026-05-21	1.260	1.430	1.160	1.260	1.260	21,795,000
2026-05-20	1.650	1.730	1.100	1.260	1.260	67,595,000
2026-05-19	1.710	1.710	1.590	1.650	1.650	6,255,000
2026-05-18	1.790	1.900	1.660	1.710	1.710	21,180,000
2026-05-15	1.600	1.790	1.600	1.770	1.770	15,040,000
2026-05-14	1.620	1.740	1.480	1.610	1.610	27,935,000
2026-05-13	1.330	1.650	1.330	1.640	1.640	26,720,000
2026-05-12	1.170	1.340	1.150	1.340	1.340	21,950,000
2026-05-11	1.220	1.220	1.140	1.170	1.170	9,140,000
2026-05-08	1.110	1.290	1.100	1.220	1.220	25,125,000
2026-05-07	1.110	1.160	1.070	1.150	1.150	8,855,000
2026-05-06	1.150	1.150	1.000	1.110	1.110	22,150,000
2026-05-05	1.110	1.210	1.070	1.150	1.150	37,555,000
2026-05-04	1.040	1.140	0.900	1.110	1.110	50,260,000
2026-04-30	0.780	1.000	0.750	0.980	0.980	101,755,000
2026-04-29	0.500	0.730	0.480	0.720	0.720	56,139,000

← NewerPage 2 of 3 · 126 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.