Ruichang International Holdings Limited (HKG:1334)
Hong Kong · Delayed Price · Currency is HKD 1.220
+0.010 (0.83%)
Jul 3, 2026, 4:08 PM HKT
HKG:1334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | - | 2.48% | 132,500 |
| Jul 2, 2026 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | 0.83% | 855,000 |
| Jun 30, 2026 | 1.23 | 1.27 | 1.20 | 1.20 | 1.20 | -1.64% | 877,500 |
| Jun 29, 2026 | 1.18 | 1.24 | 1.14 | 1.22 | 1.22 | 5.17% | 582,500 |
| Jun 26, 2026 | 1.26 | 1.27 | 1.16 | 1.16 | 1.16 | -7.20% | 702,500 |
| Jun 25, 2026 | 1.23 | 1.27 | 1.19 | 1.25 | 1.25 | 2.46% | 962,500 |
| Jun 24, 2026 | 1.16 | 1.26 | 1.13 | 1.22 | 1.22 | 6.09% | 1,525,000 |
| Jun 23, 2026 | 1.20 | 1.24 | 1.15 | 1.15 | 1.15 | -4.17% | 2,525,000 |
| Jun 22, 2026 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | 5.26% | 2,892,500 |
| Jun 18, 2026 | 1.19 | 1.24 | 1.09 | 1.14 | 1.14 | -2.56% | 1,225,000 |
| Jun 17, 2026 | 1.21 | 1.30 | 1.11 | 1.17 | 1.17 | -1.68% | 1,347,500 |
| Jun 16, 2026 | 1.05 | 1.24 | 0.98 | 1.19 | 1.19 | 15.53% | 1,410,000 |
| Jun 15, 2026 | 1.07 | 1.10 | 0.99 | 1.03 | 1.03 | -4.63% | 910,000 |
| Jun 12, 2026 | 1.10 | 1.12 | 1.04 | 1.08 | 1.08 | 0.93% | 580,000 |
| Jun 11, 2026 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 0.94% | 105,000 |
| Jun 10, 2026 | 1.12 | 1.16 | 1.01 | 1.06 | 1.06 | -6.19% | 165,000 |
| Jun 9, 2026 | 1.12 | 1.13 | 1.01 | 1.13 | 1.13 | 0.89% | 262,500 |
| Jun 8, 2026 | 1.18 | 1.18 | 0.99 | 1.12 | 1.12 | -2.61% | 1,032,500 |
| Jun 5, 2026 | 0.98 | 1.20 | 0.91 | 1.15 | 1.15 | 17.35% | 4,025,000 |
| Jun 4, 2026 | 0.96 | 1.00 | 0.91 | 0.98 | 0.98 | - | 1,675,000 |
| Jun 3, 2026 | 1.15 | 1.24 | 0.95 | 0.98 | 0.98 | -17.65% | 1,972,500 |
| Jun 2, 2026 | 1.32 | 1.32 | 1.10 | 1.19 | 1.19 | -9.16% | 5,927,500 |
| Jun 1, 2026 | 2.20 | 2.28 | 1.26 | 1.31 | 1.31 | -39.35% | 8,830,000 |
| May 29, 2026 | 2.47 | 2.53 | 2.16 | 2.16 | 2.16 | -12.20% | 5,580,000 |
| May 28, 2026 | 2.45 | 2.50 | 2.30 | 2.46 | 2.46 | 1.65% | 5,100,000 |
| May 27, 2026 | 2.50 | 2.58 | 2.41 | 2.42 | 2.42 | -2.42% | 4,085,000 |
| May 26, 2026 | 2.28 | 2.54 | 2.27 | 2.48 | 2.48 | -3.13% | 3,105,000 |
| 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 |