Skip to main content
logo
Richly Field China Development Limited (HKG:0313)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0880
+0.0040 (4.76%)
Feb 27, 2026, 3:22 PM HKT

HKG:0313 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.090.090.090.090.094.76%1,325,000
Feb 26, 20260.080.080.080.080.082.44%125,000
Feb 25, 20260.090.090.080.080.08-4.65%2,625,000
Feb 24, 20260.080.090.080.090.09-2.27%128,500
Feb 23, 20260.090.090.090.090.09-75,000
Feb 20, 20260.090.090.090.090.094.76%250,000
Feb 16, 20260.080.080.080.080.086.33%82,500
Feb 13, 20260.080.080.080.080.08--
Feb 12, 20260.080.080.080.080.08-4.82%275,000
Feb 11, 20260.080.080.080.080.08--
Feb 10, 20260.080.080.080.080.08--
Feb 9, 20260.080.080.080.080.08--
Feb 6, 20260.090.090.080.080.08-4.60%75,000
Feb 5, 20260.090.090.090.090.09-250,000
Feb 4, 20260.090.090.090.090.09--
Feb 3, 20260.090.090.090.090.093.57%25,000
Feb 2, 20260.080.080.080.080.08--
Jan 30, 20260.080.080.080.080.08-1.18%100,000
Jan 29, 20260.090.090.090.090.09-75,000
Jan 28, 20260.080.090.080.090.096.25%505,000
Jan 27, 20260.080.080.080.080.08--
Jan 26, 20260.080.080.080.080.08--
Jan 23, 20260.080.080.080.080.082.56%475,000
Jan 22, 20260.080.080.080.080.08-2.50%225,500
Jan 21, 20260.080.080.080.080.08-300,000
Jan 20, 20260.080.080.080.080.08-547,500
Jan 19, 20260.080.080.080.080.08-50,000
Jan 16, 20260.080.080.080.080.081.27%75,000
Jan 15, 20260.080.080.080.080.08--
Jan 14, 20260.080.080.080.080.08--
Jan 13, 20260.080.080.080.080.08-50,000
Jan 12, 20260.080.090.080.080.08-5.95%7,650,000
Jan 9, 20260.080.080.080.080.082.44%125,952
Jan 8, 20260.080.080.080.080.08-1,650
Jan 7, 20260.080.080.080.080.08-4.65%256,100
Jan 6, 20260.080.090.080.090.093.61%182,500
Jan 5, 20260.080.080.080.080.08-1.19%125,000
Jan 2, 20260.080.080.080.080.08-25,500
Dec 31, 20250.080.080.080.080.082.44%25,000
Dec 30, 20250.080.080.080.080.08-6.82%300,000
Dec 29, 20250.080.090.080.090.098.64%8,200,000
Dec 24, 20250.080.080.080.080.08-3.57%175,000
Dec 23, 20250.080.080.080.080.082.44%27,500
Dec 22, 20250.090.090.080.080.08-12.77%8,357,500
Dec 19, 20250.100.100.090.090.09-4.08%700,000
Dec 18, 20250.100.100.100.100.104.26%25,000
Dec 17, 20250.100.100.090.090.09-2,200,000
Dec 16, 20250.090.090.090.090.09-3.09%2,100,000
Dec 15, 20250.110.110.090.100.10-14.16%2,800,000
Dec 12, 20250.130.130.110.110.11-10.32%10,151,160