Rimbaco Group Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.200	1.210	1.180	1.195	1.195	495,000
2026-10-16	1.190	1.200	1.180	1.200	1.200	370,000
2026-10-15	1.200	1.210	1.155	1.185	1.185	1,475,000
2026-10-14	1.230	1.250	1.190	1.210	1.210	910,000
2026-10-13	1.155	1.240	1.150	1.240	1.240	1,145,000
2026-10-12	1.135	1.180	1.135	1.175	1.175	2,150,000
2026-10-09	1.185	1.185	1.155	1.160	1.160	350,000
2026-10-08	1.200	1.205	1.165	1.185	1.185	920,000
2026-10-07	1.185	1.210	1.185	1.195	1.195	595,000
2026-10-06	1.210	1.210	1.170	1.190	1.190	825,000
2026-10-05	1.190	1.220	1.170	1.180	1.180	1,820,000
2026-10-02	1.215	1.250	1.185	1.190	1.190	1,310,000
2026-09-30	1.225	1.225	1.185	1.215	1.215	1,490,000
2026-09-29	1.210	1.235	1.190	1.225	1.225	1,035,000
2026-09-28	1.200	1.225	1.200	1.200	1.200	510,000
2026-09-25	1.220	1.225	1.205	1.210	1.210	270,000
2026-09-24	1.220	1.255	1.220	1.220	1.220	730,000
2026-09-23	1.230	1.245	1.205	1.235	1.235	440,000
2026-09-22	1.250	1.290	1.205	1.270	1.270	980,000
2026-09-21	1.250	1.250	1.170	1.230	1.230	1,865,000
2026-09-18	1.250	1.270	1.200	1.235	1.235	1,025,000
2026-09-17	1.205	1.245	1.200	1.235	1.235	450,000
2026-09-16	1.220	1.240	1.200	1.200	1.200	595,000
2026-09-15	1.230	1.240	1.210	1.235	1.235	710,000
2026-09-14	1.250	1.260	1.195	1.260	1.260	1,235,000
2026-09-11	1.270	1.285	1.215	1.260	1.260	1,240,000
2026-09-10	1.300	1.300	1.260	1.270	1.270	795,000
2026-09-09	1.400	1.400	1.270	1.315	1.315	1,200,000
2026-09-08	1.345	1.420	1.340	1.355	1.355	1,415,000
2026-09-07	1.480	1.480	1.305	1.330	1.330	4,725,000
2026-09-04	1.280	1.490	1.240	1.440	1.440	14,755,000
2026-09-03	1.160	1.295	1.160	1.285	1.285	8,165,000
2026-09-02	1.135	1.220	1.100	1.125	1.125	2,155,000
2026-09-01	1.120	1.140	1.110	1.120	1.120	1,115,000
2026-08-31	1.090	1.120	1.040	1.075	1.075	2,060,000
2026-08-28	1.060	1.120	1.060	1.075	1.075	2,200,000
2026-08-27	1.080	1.135	1.035	1.080	1.080	1,065,000
2026-08-26	1.105	1.140	1.080	1.080	1.080	765,000
2026-08-25	1.135	1.150	1.090	1.105	1.105	1,570,000
2026-08-24	1.160	1.195	1.135	1.135	1.135	975,000
2026-08-21	1.130	1.170	1.120	1.160	1.160	615,000
2026-08-20	1.155	1.160	1.110	1.140	1.140	1,035,000
2026-08-19	1.160	1.165	1.115	1.150	1.150	415,000
2026-08-18	1.160	1.160	1.130	1.130	1.130	190,000
2026-08-17	1.155	1.180	1.140	1.160	1.160	350,000
2026-08-14	1.130	1.170	1.125	1.125	1.125	505,000
2026-08-13	1.165	1.175	1.085	1.150	1.150	2,135,000
2026-08-12	1.165	1.185	1.165	1.165	1.165	245,000
2026-08-11	1.135	1.160	1.130	1.145	1.145	580,000
2026-08-10	1.210	1.210	1.135	1.135	1.135	1,500,000
2026-08-07	1.150	1.220	1.130	1.210	1.210	990,000
2026-08-06	1.190	1.225	1.140	1.160	1.160	1,560,000
2026-08-05	1.180	1.200	1.165	1.200	1.200	810,000
2026-08-04	1.200	1.230	1.165	1.200	1.200	1,710,000
2026-08-03	1.180	1.210	1.180	1.200	1.200	355,000
2026-07-31	1.220	1.220	1.170	1.200	1.200	1,165,000
2026-07-30	1.280	1.280	1.160	1.170	1.170	2,760,000
2026-07-29	1.240	1.300	1.230	1.280	1.280	1,055,000
2026-07-28	1.260	1.330	1.230	1.260	1.260	2,260,000
2026-07-27	1.240	1.350	1.220	1.270	1.270	4,544,000

Page 1 of 5 · 242 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.