Ruichang International Holdings Limited (HKG:1334)
Hong Kong · Delayed Price · Currency is HKD 1.165
+0.070 (6.39%)
Aug 14, 2026, 2:29 PM HKT
HKG:1334 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.12 | 1.15 | 1.06 | 1.10 | 1.10 | -0.45% | 672,500 |
| Aug 12, 2026 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -3.93% | 505,000 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -1.29% | 487,500 |
| Aug 10, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 522,500 |
| Aug 7, 2026 | 1.20 | 1.30 | 1.20 | 1.21 | 1.21 | -0.82% | 705,000 |
| Aug 6, 2026 | 1.23 | 1.24 | 1.18 | 1.22 | 1.22 | - | 550,000 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | 3.83% | 510,000 |
| Aug 4, 2026 | 1.19 | 1.24 | 1.15 | 1.18 | 1.18 | 2.62% | 492,500 |
| Aug 3, 2026 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -0.43% | 605,000 |
| Jul 31, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -1.71% | 470,000 |
| Jul 30, 2026 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 487,500 |
| Jul 29, 2026 | 1.18 | 1.23 | 1.15 | 1.18 | 1.18 | 0.85% | 1,867,500 |
| Jul 28, 2026 | 1.19 | 1.23 | 1.14 | 1.17 | 1.17 | -0.85% | 487,500 |
| Jul 27, 2026 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | 3.51% | 547,500 |
| 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 |