Riverine China Holdings Limited (HKG:1417)
Hong Kong · Delayed Price · Currency is HKD 6.30
+1.06 (20.23%)
Jul 31, 2026, 4:08 PM HKT
Riverine China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.70 | 6.54 | 5.38 | 6.30 | 6.30 | 20.23% | 2,656,000 |
| Jul 30, 2026 | 6.10 | 6.11 | 4.70 | 5.24 | 5.24 | -14.10% | 3,488,000 |
| Jul 29, 2026 | 6.58 | 7.12 | 5.69 | 6.10 | 6.10 | -4.09% | 4,125,000 |
| Jul 28, 2026 | 5.71 | 6.38 | 5.71 | 6.36 | 6.36 | 7.80% | 2,336,000 |
| Jul 27, 2026 | 5.13 | 6.03 | 4.91 | 5.90 | 5.90 | 15.01% | 4,314,000 |
| Jul 24, 2026 | 4.90 | 5.14 | 4.90 | 5.13 | 5.13 | 1.58% | 496,000 |
| Jul 23, 2026 | 4.81 | 5.20 | 4.60 | 5.05 | 5.05 | 4.99% | 1,570,000 |
| Jul 22, 2026 | 4.45 | 4.94 | 4.45 | 4.81 | 4.81 | 8.09% | 1,228,000 |
| Jul 21, 2026 | 4.41 | 4.54 | 4.15 | 4.45 | 4.45 | 0.91% | 1,856,000 |
| Jul 20, 2026 | 5.20 | 5.20 | 4.26 | 4.41 | 4.41 | -15.19% | 3,200,000 |
| Jul 17, 2026 | 5.05 | 5.43 | 5.01 | 5.20 | 5.20 | 2.97% | 2,288,000 |
| Jul 16, 2026 | 4.74 | 5.20 | 4.52 | 5.05 | 5.05 | 6.54% | 5,004,000 |
| Jul 15, 2026 | 3.73 | 4.76 | 3.73 | 4.74 | 4.74 | 22.80% | 7,408,000 |
| Jul 14, 2026 | 3.72 | 3.97 | 3.58 | 3.86 | 3.86 | 3.21% | 1,182,000 |
| Jul 13, 2026 | 3.86 | 3.86 | 3.52 | 3.74 | 3.74 | 1.91% | 2,026,000 |
| Jul 10, 2026 | 3.78 | 3.78 | 3.58 | 3.67 | 3.67 | -1.61% | 1,462,000 |
| Jul 9, 2026 | 3.87 | 3.96 | 3.65 | 3.73 | 3.73 | -3.62% | 2,322,000 |
| Jul 8, 2026 | 3.50 | 4.00 | 3.50 | 3.87 | 3.87 | 4.03% | 3,238,000 |
| Jul 7, 2026 | 3.92 | 3.95 | 3.68 | 3.72 | 3.72 | -4.62% | 1,674,000 |
| Jul 6, 2026 | 3.88 | 3.90 | 3.33 | 3.90 | 3.90 | 10.80% | 3,310,000 |
| Jul 3, 2026 | 3.60 | 3.62 | 3.33 | 3.52 | 3.52 | 0.86% | 2,322,000 |
| Jul 2, 2026 | 3.30 | 3.90 | 3.13 | 3.49 | 3.49 | 9.06% | 11,872,181 |
| Jun 30, 2026 | 2.58 | 3.24 | 2.58 | 3.20 | 3.20 | 16.36% | 6,542,300 |
| Jun 29, 2026 | 2.61 | 3.08 | 2.26 | 2.75 | 2.75 | 6.18% | 23,866,000 |
| Jun 26, 2026 | 2.08 | 2.74 | 2.00 | 2.59 | 2.59 | 24.52% | 4,007,000 |
| Jun 25, 2026 | 2.09 | 2.20 | 1.99 | 2.08 | 2.08 | 2.97% | 5,206,000 |
| Jun 24, 2026 | 2.00 | 2.09 | 1.97 | 2.02 | 2.02 | 1.51% | 2,868,000 |
| Jun 23, 2026 | 2.57 | 2.57 | 1.97 | 1.99 | 1.99 | -22.57% | 5,648,000 |
| Jun 22, 2026 | 2.18 | 2.76 | 1.89 | 2.57 | 2.57 | 14.73% | 6,766,000 |
| Jun 18, 2026 | 2.97 | 2.97 | 2.15 | 2.24 | 2.24 | -20.00% | 3,994,000 |
| Jun 17, 2026 | 3.50 | 3.50 | 2.72 | 2.80 | 2.80 | -20.00% | 4,930,000 |
| Jun 16, 2026 | 1.87 | 4.11 | 1.87 | 3.50 | 3.50 | 87.17% | 30,056,181 |
| Jun 12, 2026 | 2.00 | 2.09 | 1.87 | 1.87 | 1.87 | -3.11% | 1,342,000 |
| Jun 11, 2026 | 2.00 | 2.10 | 1.70 | 1.93 | 1.93 | 1.58% | 912,000 |
| Jun 10, 2026 | 1.80 | 1.93 | 1.80 | 1.90 | 1.90 | 0.53% | 578,000 |
| Jun 9, 2026 | 1.95 | 2.04 | 1.80 | 1.89 | 1.89 | -4.55% | 650,000 |
| Jun 8, 2026 | 1.78 | 2.09 | 1.77 | 1.98 | 1.98 | 11.24% | 1,254,000 |
| Jun 5, 2026 | 1.72 | 1.82 | 1.70 | 1.78 | 1.78 | - | 154,000 |
| Jun 4, 2026 | 1.83 | 1.83 | 1.73 | 1.78 | 1.78 | -2.73% | 286,000 |
| Jun 3, 2026 | 1.88 | 1.94 | 1.80 | 1.83 | 1.83 | -2.66% | 322,000 |
| Jun 2, 2026 | 1.74 | 1.88 | 1.72 | 1.88 | 1.88 | 13.94% | 994,000 |
| Jun 1, 2026 | 1.64 | 1.76 | 1.64 | 1.65 | 1.65 | 0.61% | 572,000 |
| May 29, 2026 | 1.64 | 1.69 | 1.52 | 1.64 | 1.64 | 1.23% | 1,036,000 |
| May 28, 2026 | 1.67 | 1.84 | 1.58 | 1.62 | 1.62 | -10.00% | 1,150,000 |
| May 27, 2026 | 1.75 | 2.00 | 1.64 | 1.80 | 1.80 | -4.76% | 2,072,000 |
| May 26, 2026 | 1.49 | 2.24 | 1.49 | 1.89 | 1.89 | 26.85% | 4,258,000 |
| May 22, 2026 | 1.48 | 1.87 | 1.36 | 1.49 | 1.49 | -8.59% | 4,294,000 |
| May 21, 2026 | 1.05 | 1.98 | 1.00 | 1.63 | 1.63 | 55.24% | 9,409,000 |
| May 20, 2026 | 1.30 | 1.32 | 1.00 | 1.05 | 1.05 | -21.05% | 2,894,000 |
| May 19, 2026 | 1.60 | 2.54 | 1.14 | 1.33 | 1.33 | 58.33% | 15,190,000 |