Riverine China Holdings Limited (HKG:1417)
Hong Kong · Delayed Price · Currency is HKD 7.73
-0.04 (-0.45%)
Aug 21, 2026, 4:08 PM HKT
Riverine China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |