Rimbaco Group Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.445	0.530	0.425	0.510	0.510	32,720,000
2026-04-27	0.580	0.710	0.425	0.455	0.455	102,615,000
2026-04-24	0.650	0.650	0.650	0.650	0.650	0
2026-04-23	0.650	0.650	0.650	0.650	0.650	0
2026-04-22	0.650	0.650	0.650	0.650	0.650	0
2026-04-21	0.650	0.650	0.650	0.650	0.650	0
2026-04-20	0.650	0.650	0.650	0.650	0.650	0
2026-04-17	0.650	0.650	0.650	0.650	0.650	0
2026-04-16	0.650	0.650	0.650	0.650	0.650	0
2026-04-15	0.650	0.650	0.650	0.650	0.650	0
2026-04-14	0.650	0.650	0.650	0.650	0.650	0
2026-04-13	0.650	0.650	0.650	0.650	0.650	0
2026-04-10	0.670	0.680	0.640	0.650	0.650	3,195,000
2026-04-09	0.690	0.730	0.670	0.670	0.670	7,644,000
2026-04-08	0.660	0.720	0.620	0.700	0.700	17,360,000
2026-04-02	0.600	0.740	0.580	0.690	0.690	10,860,000
2026-04-01	0.600	0.640	0.600	0.610	0.610	3,440,000
2026-03-31	0.550	0.610	0.520	0.600	0.600	4,505,000
2026-03-30	0.650	0.650	0.550	0.560	0.560	9,580,000
2026-03-27	0.520	0.660	0.495	0.650	0.650	14,640,000
2026-03-26	0.430	0.550	0.430	0.520	0.520	15,055,000
2026-03-25	0.415	0.430	0.415	0.425	0.425	1,370,000
2026-03-24	0.410	0.425	0.405	0.415	0.415	995,000
2026-03-23	0.430	0.430	0.405	0.425	0.425	2,480,000
2026-03-20	0.380	0.430	0.370	0.420	0.420	4,540,000
2026-03-19	0.350	0.390	0.350	0.370	0.370	1,135,000
2026-03-18	0.365	0.365	0.350	0.350	0.350	470,000
2026-03-17	0.345	0.365	0.345	0.365	0.365	630,000
2026-03-16	0.360	0.360	0.345	0.345	0.345	985,000
2026-03-13	0.385	0.385	0.360	0.360	0.360	1,300,000
2026-03-12	0.380	0.405	0.380	0.400	0.400	1,140,000
2026-03-11	0.355	0.375	0.350	0.370	0.370	615,050
2026-03-10	0.360	0.365	0.355	0.355	0.355	705,000
2026-03-09	0.370	0.390	0.370	0.380	0.353	1,855,000
2026-03-06	0.345	0.380	0.345	0.370	0.344	2,430,000
2026-03-05	0.340	0.360	0.335	0.340	0.316	655,000
2026-03-04	0.360	0.360	0.320	0.340	0.316	2,680,000
2026-03-03	0.410	0.415	0.345	0.365	0.339	5,550,000
2026-03-02	0.425	0.425	0.400	0.405	0.376	2,080,000
2026-02-27	0.440	0.445	0.420	0.435	0.404	2,970,000
2026-02-26	0.460	0.460	0.415	0.440	0.409	3,550,000
2026-02-25	0.430	0.470	0.430	0.460	0.427	6,450,000
2026-02-24	0.440	0.440	0.415	0.430	0.399	1,605,000
2026-02-23	0.395	0.440	0.385	0.430	0.399	5,090,000
2026-02-20	0.345	0.400	0.345	0.400	0.372	5,540,000
2026-02-16	0.350	0.350	0.335	0.350	0.325	1,310,000
2026-02-13	0.305	0.360	0.305	0.350	0.325	6,875,000
2026-02-12	0.315	0.315	0.295	0.300	0.279	2,010,000
2026-02-11	0.300	0.325	0.295	0.320	0.297	5,740,000
2026-02-10	0.290	0.300	0.285	0.295	0.274	1,805,000
2026-02-09	0.295	0.300	0.285	0.290	0.269	5,650,000
2026-02-06	0.300	0.320	0.290	0.295	0.274	4,470,000
2026-02-05	0.310	0.310	0.290	0.305	0.283	2,900,000
2026-02-04	0.295	0.315	0.275	0.310	0.288	5,720,000
2026-02-03	0.275	0.310	0.270	0.295	0.274	7,085,000
2026-02-02	0.248	0.275	0.248	0.275	0.256	8,395,000
2026-01-30	0.248	0.250	0.240	0.248	0.230	2,110,000
2026-01-29	0.270	0.270	0.248	0.249	0.231	9,805,000
2026-01-28	0.245	0.246	0.236	0.246	0.229	1,315,000
2026-01-27	0.225	0.245	0.225	0.241	0.224	890,000

← NewerPage 3 of 19 · 1,094 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.