Ruichang International Holdings Limited (HKG:1334)
Hong Kong · Delayed Price · Currency is HKD 1.140
+0.020 (1.79%)
Jul 24, 2026, 4:08 PM HKT
HKG:1334 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | 1.79% | 500,000 |
| Jul 23, 2026 | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -0.88% | 630,000 |
| Jul 22, 2026 | 1.20 | 1.20 | 1.08 | 1.13 | 1.13 | -2.59% | 732,500 |
| Jul 21, 2026 | 1.19 | 1.21 | 1.07 | 1.16 | 1.16 | 3.57% | 910,000 |
| Jul 20, 2026 | 1.20 | 1.24 | 1.04 | 1.12 | 1.12 | -4.27% | 827,500 |
| Jul 17, 2026 | 1.18 | 1.22 | 1.03 | 1.17 | 1.17 | -0.85% | 477,500 |
| Jul 16, 2026 | 1.15 | 1.22 | 1.14 | 1.18 | 1.18 | 2.61% | 612,500 |
| Jul 15, 2026 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 537,500 |
| Jul 14, 2026 | 1.20 | 1.24 | 1.13 | 1.18 | 1.18 | -0.84% | 615,000 |
| Jul 13, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 530,000 |
| Jul 10, 2026 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 622,500 |
| Jul 9, 2026 | 1.11 | 1.21 | 1.11 | 1.19 | 1.19 | 8.18% | 752,500 |
| Jul 8, 2026 | 1.20 | 1.22 | 1.10 | 1.10 | 1.10 | -8.33% | 685,000 |
| Jul 7, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -6.98% | 675,000 |
| Jul 6, 2026 | 1.21 | 1.38 | 1.21 | 1.29 | 1.29 | 10.26% | 895,000 |
| Jul 3, 2026 | 1.22 | 1.27 | 1.21 | 1.22 | 1.17 | 0.83% | 872,500 |
| Jul 2, 2026 | 1.21 | 1.26 | 1.20 | 1.21 | 1.16 | 0.83% | 855,000 |
| Jun 30, 2026 | 1.23 | 1.27 | 1.20 | 1.20 | 1.15 | -1.64% | 877,500 |
| Jun 29, 2026 | 1.18 | 1.24 | 1.14 | 1.22 | 1.17 | 5.17% | 582,500 |
| Jun 26, 2026 | 1.26 | 1.27 | 1.16 | 1.16 | 1.11 | -7.20% | 702,500 |
| Jun 25, 2026 | 1.23 | 1.27 | 1.19 | 1.25 | 1.20 | 2.46% | 962,500 |
| Jun 24, 2026 | 1.16 | 1.26 | 1.13 | 1.22 | 1.17 | 6.09% | 1,525,000 |
| Jun 23, 2026 | 1.20 | 1.24 | 1.15 | 1.15 | 1.10 | -4.17% | 2,525,000 |
| Jun 22, 2026 | 1.15 | 1.25 | 1.15 | 1.20 | 1.15 | 5.26% | 2,892,500 |
| Jun 18, 2026 | 1.19 | 1.24 | 1.09 | 1.14 | 1.09 | -2.56% | 1,225,000 |
| Jun 17, 2026 | 1.21 | 1.30 | 1.11 | 1.17 | 1.12 | -1.68% | 1,347,500 |
| Jun 16, 2026 | 1.05 | 1.24 | 0.98 | 1.19 | 1.14 | 15.53% | 1,410,000 |
| Jun 15, 2026 | 1.07 | 1.10 | 0.99 | 1.03 | 0.99 | -4.63% | 910,000 |
| Jun 12, 2026 | 1.10 | 1.12 | 1.04 | 1.08 | 1.04 | 0.93% | 580,000 |
| Jun 11, 2026 | 1.03 | 1.11 | 1.03 | 1.07 | 1.03 | 0.94% | 105,000 |
| Jun 10, 2026 | 1.12 | 1.16 | 1.01 | 1.06 | 1.02 | -6.19% | 165,000 |
| Jun 9, 2026 | 1.12 | 1.13 | 1.01 | 1.13 | 1.08 | 0.89% | 262,500 |
| Jun 8, 2026 | 1.18 | 1.18 | 0.99 | 1.12 | 1.07 | -2.61% | 1,032,500 |
| Jun 5, 2026 | 0.98 | 1.20 | 0.91 | 1.15 | 1.10 | 17.35% | 4,025,000 |
| Jun 4, 2026 | 0.96 | 1.00 | 0.91 | 0.98 | 0.94 | - | 1,675,000 |
| Jun 3, 2026 | 1.15 | 1.24 | 0.95 | 0.98 | 0.94 | -17.65% | 1,972,500 |
| Jun 2, 2026 | 1.32 | 1.32 | 1.10 | 1.19 | 1.14 | -9.16% | 5,927,500 |
| Jun 1, 2026 | 2.20 | 2.28 | 1.26 | 1.31 | 1.26 | -39.35% | 8,830,000 |
| May 29, 2026 | 2.47 | 2.53 | 2.16 | 2.16 | 2.07 | -12.20% | 5,580,000 |
| May 28, 2026 | 2.45 | 2.50 | 2.30 | 2.46 | 2.36 | 1.65% | 5,100,000 |
| May 27, 2026 | 2.50 | 2.58 | 2.41 | 2.42 | 2.32 | -2.42% | 4,085,000 |
| May 26, 2026 | 2.28 | 2.54 | 2.27 | 2.48 | 2.38 | -3.12% | 3,105,000 |
| May 22, 2026 | 2.43 | 2.65 | 2.43 | 2.56 | 2.46 | 5.35% | 2,482,500 |
| May 21, 2026 | 2.34 | 2.48 | 2.27 | 2.43 | 2.33 | 4.29% | 2,130,000 |
| May 20, 2026 | 2.42 | 2.47 | 2.15 | 2.33 | 2.23 | -2.92% | 2,347,500 |
| May 19, 2026 | 2.36 | 2.48 | 2.20 | 2.40 | 2.30 | -0.41% | 3,052,500 |
| May 18, 2026 | 2.30 | 2.65 | 2.10 | 2.41 | 2.31 | 8.56% | 3,307,500 |
| May 15, 2026 | 2.08 | 2.34 | 1.98 | 2.22 | 2.13 | 6.73% | 2,760,000 |
| May 14, 2026 | 1.88 | 2.08 | 1.84 | 2.08 | 1.99 | 10.64% | 1,442,500 |
| May 13, 2026 | 1.77 | 1.89 | 1.75 | 1.88 | 1.80 | 6.21% | 857,500 |