Riverine China Holdings Limited (HKG:1417)
Hong Kong · Delayed Price · Currency is HKD 4.685
-0.200 (-4.09%)
Sep 30, 2026, 4:08 PM HKT
Riverine China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.89 | 4.89 | 4.59 | 4.69 | 4.69 | -4.09% | 426,000 |
| Sep 29, 2026 | 4.72 | 4.95 | 4.70 | 4.89 | 4.89 | 3.28% | 486,000 |
| Sep 28, 2026 | 4.80 | 4.95 | 4.70 | 4.73 | 4.73 | 0.42% | 234,000 |
| Sep 25, 2026 | 4.77 | 4.90 | 4.56 | 4.71 | 4.71 | -1.15% | 200,000 |
| Sep 24, 2026 | 4.98 | 5.07 | 4.68 | 4.77 | 4.77 | -5.64% | 766,000 |
| Sep 23, 2026 | 5.12 | 5.34 | 4.92 | 5.05 | 5.05 | -1.27% | 556,000 |
| Sep 22, 2026 | 4.98 | 5.48 | 4.78 | 5.12 | 5.12 | 3.13% | 1,248,000 |
| Sep 21, 2026 | 4.68 | 5.07 | 4.43 | 4.96 | 4.96 | 5.87% | 1,646,000 |
| Sep 18, 2026 | 4.43 | 4.78 | 4.34 | 4.69 | 4.69 | 5.76% | 736,000 |
| Sep 17, 2026 | 4.54 | 4.64 | 4.43 | 4.43 | 4.43 | -3.70% | 498,000 |
| Sep 16, 2026 | 4.60 | 4.62 | 4.40 | 4.60 | 4.60 | - | 788,000 |
| Sep 15, 2026 | 4.60 | 4.87 | 4.36 | 4.60 | 4.60 | -0.97% | 1,272,500 |
| Sep 14, 2026 | 4.87 | 5.00 | 4.42 | 4.65 | 4.65 | -2.11% | 850,000 |
| Sep 11, 2026 | 4.50 | 4.78 | 4.34 | 4.75 | 4.75 | 4.06% | 746,000 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.30 | 4.56 | 4.56 | -5.00% | 1,758,000 |
| Sep 9, 2026 | 5.17 | 5.20 | 4.80 | 4.80 | 4.80 | -7.16% | 894,000 |
| Sep 8, 2026 | 5.18 | 5.24 | 4.85 | 5.17 | 5.17 | -0.19% | 1,134,000 |
| Sep 7, 2026 | 4.66 | 5.21 | 4.45 | 5.18 | 5.18 | 11.16% | 2,976,000 |
| Sep 4, 2026 | 4.94 | 5.25 | 4.51 | 4.66 | 4.66 | -5.57% | 2,988,000 |
| Sep 3, 2026 | 5.07 | 5.37 | 4.38 | 4.94 | 4.94 | -4.08% | 3,332,000 |
| Sep 2, 2026 | 6.34 | 6.34 | 4.65 | 5.15 | 5.15 | -23.32% | 7,152,000 |
| Sep 1, 2026 | 7.85 | 7.85 | 6.54 | 6.71 | 6.71 | -10.29% | 1,294,000 |
| Aug 31, 2026 | 7.48 | 8.10 | 7.02 | 7.48 | 7.48 | 2.05% | 3,486,000 |
| Aug 28, 2026 | 7.81 | 8.09 | 7.33 | 7.33 | 7.33 | -6.09% | 1,012,000 |
| Aug 27, 2026 | 8.40 | 8.40 | 7.77 | 7.81 | 7.81 | -3.64% | 756,000 |
| Aug 26, 2026 | 7.56 | 8.20 | 7.31 | 8.10 | 8.10 | 7.78% | 862,000 |
| Aug 25, 2026 | 8.40 | 8.64 | 7.51 | 7.52 | 7.52 | -10.70% | 1,240,000 |
| Aug 24, 2026 | 7.73 | 8.77 | 7.70 | 8.42 | 8.42 | 8.86% | 984,000 |
| Aug 21, 2026 | 7.70 | 8.18 | 7.56 | 7.73 | 7.73 | -0.45% | 538,000 |
| Aug 20, 2026 | 6.89 | 7.80 | 6.89 | 7.77 | 7.77 | 12.86% | 786,000 |
| Aug 19, 2026 | 7.45 | 7.75 | 6.87 | 6.88 | 6.88 | -7.65% | 1,340,000 |
| Aug 18, 2026 | 7.81 | 7.81 | 7.05 | 7.45 | 7.45 | -4.61% | 1,598,000 |
| Aug 17, 2026 | 8.24 | 8.40 | 7.77 | 7.81 | 7.81 | -5.10% | 1,115,000 |
| Aug 14, 2026 | 8.87 | 9.00 | 8.23 | 8.23 | 8.23 | -6.48% | 1,226,000 |
| Aug 13, 2026 | 8.91 | 9.42 | 8.48 | 8.80 | 8.80 | -1.23% | 2,580,000 |
| Aug 12, 2026 | 9.50 | 9.79 | 8.85 | 8.91 | 8.91 | -4.91% | 2,328,000 |
| Aug 11, 2026 | 8.50 | 9.60 | 8.07 | 9.37 | 9.37 | 14.27% | 3,540,000 |
| Aug 10, 2026 | 7.39 | 9.00 | 6.99 | 8.20 | 8.20 | 14.21% | 3,800,000 |
| Aug 7, 2026 | 7.59 | 8.24 | 7.18 | 7.18 | 7.18 | -4.90% | 2,828,000 |
| Aug 6, 2026 | 6.48 | 7.55 | 6.41 | 7.55 | 7.55 | 18.80% | 2,478,000 |
| Aug 5, 2026 | 6.30 | 6.50 | 5.73 | 6.36 | 6.36 | 2.83% | 2,766,000 |
| Aug 4, 2026 | 6.40 | 6.70 | 6.00 | 6.18 | 6.18 | 0.98% | 2,578,000 |
| Aug 3, 2026 | 6.08 | 7.00 | 6.01 | 6.12 | 6.12 | -2.86% | 5,340,000 |
| 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 |