Ruichang International Holdings Limited (HKG:1334)
Hong Kong · Delayed Price · Currency is HKD 1.020
-0.030 (-2.86%)
Oct 23, 2025, 2:21 PM HKT
HKG:1334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 27,500 |
| Oct 22, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -3.67% | 12,500 |
| Oct 21, 2025 | 1.10 | 1.12 | 1.02 | 1.09 | 1.09 | -6.84% | 137,500 |
| Oct 20, 2025 | 1.18 | 1.22 | 1.11 | 1.17 | 1.17 | - | 17,500 |
| Oct 17, 2025 | 1.01 | 1.17 | 1.01 | 1.17 | 1.17 | 4.46% | 92,500 |
| Oct 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 15, 2025 | 1.07 | 1.12 | 1.05 | 1.12 | 1.12 | -1.75% | 2,387,500 |
| Oct 14, 2025 | 1.08 | 1.14 | 1.03 | 1.14 | 1.14 | -3.39% | 280,000 |
| Oct 13, 2025 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | -1.67% | 195,000 |
| Oct 10, 2025 | 1.17 | 1.25 | 1.15 | 1.20 | 1.20 | - | 175,000 |
| Oct 9, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -3.23% | 67,500 |
| Oct 8, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 210,000 |
| Oct 6, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 302,500 |
| Oct 3, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 762,500 |
| Oct 2, 2025 | 1.07 | 1.25 | 1.07 | 1.20 | 1.20 | 3.45% | 1,330,000 |
| Sep 30, 2025 | 0.91 | 1.17 | 0.91 | 1.16 | 1.16 | 28.89% | 4,702,500 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,682,500 |
| Sep 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 26, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 262,500 |
| Sep 25, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 82,500 |
| Sep 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 23, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 117,500 |
| Sep 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 2,500 |
| Sep 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 17, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 140,000 |
| Sep 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 100,000 |
| Sep 15, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -3.09% | 215,000 |
| Sep 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 30,000 |
| Sep 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 87,500 |
| Sep 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 20,000 |
| Sep 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 8, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 40,000 |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 4, 2025 | 0.95 | 1.00 | 0.91 | 1.00 | 1.00 | - | 145,000 |
| Sep 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Sep 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 2,500 |
| Aug 28, 2025 | 0.99 | 1.05 | 0.95 | 1.01 | 1.01 | 1.00% | 170,000 |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 42,500 |
| Aug 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 2,500 |
| Aug 22, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 715,000 |
| Aug 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 22,500 |
| Aug 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Aug 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |