Ruichang International Holdings Limited (HKG:1334)
Hong Kong · Delayed Price · Currency is HKD 2.560
+0.130 (5.35%)
May 22, 2026, 3:58 PM HKT
HKG:1334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.43 | 2.65 | 2.43 | 2.56 | 2.56 | 5.35% | 2,482,500 |
| May 21, 2026 | 2.34 | 2.48 | 2.27 | 2.43 | 2.43 | 4.29% | 2,130,000 |
| May 20, 2026 | 2.42 | 2.47 | 2.15 | 2.33 | 2.33 | -2.92% | 2,347,500 |
| May 19, 2026 | 2.36 | 2.48 | 2.20 | 2.40 | 2.40 | -0.41% | 3,052,500 |
| May 18, 2026 | 2.30 | 2.65 | 2.10 | 2.41 | 2.41 | 8.56% | 3,307,500 |
| May 15, 2026 | 2.08 | 2.34 | 1.98 | 2.22 | 2.22 | 6.73% | 2,760,000 |
| May 14, 2026 | 1.88 | 2.08 | 1.84 | 2.08 | 2.08 | 10.64% | 1,442,500 |
| May 13, 2026 | 1.77 | 1.89 | 1.75 | 1.88 | 1.88 | 6.21% | 857,500 |
| May 12, 2026 | 1.88 | 1.88 | 1.76 | 1.77 | 1.77 | -5.85% | 557,500 |
| May 11, 2026 | 1.82 | 1.88 | 1.71 | 1.88 | 1.88 | 2.73% | 602,500 |
| May 8, 2026 | 1.86 | 1.88 | 1.75 | 1.83 | 1.83 | -1.61% | 1,542,500 |
| May 7, 2026 | 1.82 | 1.90 | 1.75 | 1.86 | 1.86 | 2.20% | 902,500 |
| May 6, 2026 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | 0.55% | 415,000 |
| May 5, 2026 | 1.75 | 1.81 | 1.73 | 1.81 | 1.81 | 2.84% | 425,000 |
| May 4, 2026 | 1.73 | 1.81 | 1.73 | 1.76 | 1.76 | 2.33% | 540,000 |
| Apr 30, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 2.38% | 352,500 |
| Apr 29, 2026 | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | -2.33% | 435,000 |
| Apr 28, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 332,500 |
| Apr 27, 2026 | 1.70 | 1.75 | 1.63 | 1.73 | 1.73 | -1.14% | 722,500 |
| Apr 24, 2026 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | - | 442,500 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 340,000 |
| Apr 22, 2026 | 1.74 | 1.79 | 1.61 | 1.73 | 1.73 | -1.14% | 1,745,000 |
| Apr 21, 2026 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | -4.89% | 810,000 |
| Apr 20, 2026 | 1.92 | 1.94 | 1.80 | 1.84 | 1.84 | -3.66% | 935,000 |
| Apr 17, 2026 | 1.93 | 1.93 | 1.82 | 1.91 | 1.91 | 0.53% | 482,500 |
| Apr 16, 2026 | 1.91 | 1.95 | 1.87 | 1.90 | 1.90 | -0.52% | 827,500 |
| Apr 15, 2026 | 1.90 | 1.93 | 1.77 | 1.91 | 1.91 | - | 842,500 |
| Apr 14, 2026 | 1.90 | 2.06 | 1.75 | 1.91 | 1.91 | 3.24% | 4,307,500 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.68 | 1.85 | 1.85 | -6.57% | 1,150,000 |
| Apr 10, 2026 | 1.77 | 1.99 | 1.77 | 1.98 | 1.98 | 11.86% | 3,407,500 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.68 | 1.77 | 1.77 | - | 500,000 |
| Apr 8, 2026 | 1.76 | 1.85 | 1.70 | 1.77 | 1.77 | 1.14% | 2,297,500 |
| Apr 2, 2026 | 1.62 | 1.95 | 1.62 | 1.75 | 1.75 | 8.70% | 4,442,500 |
| Apr 1, 2026 | 1.51 | 1.71 | 1.49 | 1.61 | 1.61 | 5.23% | 3,360,000 |
| Mar 31, 2026 | 1.39 | 1.53 | 1.39 | 1.53 | 1.53 | 10.07% | 2,230,000 |
| Mar 30, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 462,500 |
| Mar 27, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 2,517,500 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.26 | 1.33 | 1.33 | - | 445,000 |
| Mar 25, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 2.31% | 410,000 |
| Mar 24, 2026 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 610,000 |
| Mar 23, 2026 | 1.40 | 1.42 | 1.17 | 1.27 | 1.27 | -7.97% | 710,000 |
| Mar 20, 2026 | 1.36 | 1.41 | 1.33 | 1.38 | 1.38 | 1.47% | 575,000 |
| Mar 19, 2026 | 1.33 | 1.38 | 1.25 | 1.36 | 1.36 | 3.03% | 797,500 |
| Mar 18, 2026 | 1.29 | 1.34 | 1.22 | 1.32 | 1.32 | 1.54% | 595,000 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.21 | 1.30 | 1.30 | -1.52% | 645,000 |
| Mar 16, 2026 | 1.30 | 1.35 | 1.25 | 1.32 | 1.32 | 3.13% | 580,000 |
| Mar 13, 2026 | 1.40 | 1.41 | 1.22 | 1.28 | 1.28 | -7.91% | 482,500 |
| Mar 12, 2026 | 1.32 | 1.44 | 1.31 | 1.39 | 1.39 | 5.30% | 740,000 |
| Mar 11, 2026 | 1.28 | 1.38 | 1.28 | 1.32 | 1.32 | 3.13% | 565,000 |
| Mar 10, 2026 | 1.49 | 1.49 | 1.21 | 1.28 | 1.28 | -15.79% | 1,965,000 |