Ruichang International Holdings Limited (HKG:1334)
Hong Kong · Delayed Price · Currency is HKD 1.720
+0.040 (2.38%)
Apr 30, 2026, 4:08 PM HKT
HKG:1334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 1.61 | 1.73 | 1.44 | 1.52 | 1.52 | 1.33% | 4,250,000 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.44 | 1.50 | 1.50 | -3.85% | 622,500 |
| Mar 5, 2026 | 1.52 | 1.60 | 1.48 | 1.56 | 1.56 | 1.30% | 735,000 |
| Mar 4, 2026 | 1.57 | 1.67 | 1.34 | 1.54 | 1.54 | 2.67% | 867,500 |
| Mar 3, 2026 | 1.62 | 2.17 | 1.40 | 1.50 | 1.50 | -5.06% | 5,527,500 |
| Mar 2, 2026 | 1.45 | 1.58 | 1.31 | 1.58 | 1.58 | 18.80% | 1,790,000 |
| Feb 27, 2026 | 1.20 | 1.61 | 1.20 | 1.33 | 1.33 | 10.83% | 2,902,500 |
| Feb 26, 2026 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 732,500 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 1,830,000 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 5,525,000 |
| Feb 23, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 562,500 |
| Feb 20, 2026 | 1.03 | 1.15 | 1.03 | 1.15 | 1.15 | 9.52% | 687,500 |
| Feb 16, 2026 | 1.00 | 1.09 | 0.99 | 1.05 | 1.05 | 1.94% | 665,000 |
| Feb 13, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 72,500 |
| Feb 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |