Rici Healthcare Holdings Limited (HKG:1526)
Hong Kong · Delayed Price · Currency is HKD 0.8700
+0.0300 (3.57%)
At close: Mar 27, 2026
Rici Healthcare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 3.57% | 32,000 |
| Mar 26, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 119,000 |
| Mar 25, 2026 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -3.53% | 14,000 |
| Mar 24, 2026 | 0.86 | 0.86 | 0.81 | 0.85 | 0.85 | - | 38,000 |
| Mar 23, 2026 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | -6.59% | 82,000 |
| Mar 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Mar 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Mar 18, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 86,000 |
| Mar 17, 2026 | 0.93 | 0.93 | 0.88 | 0.93 | 0.93 | 1.09% | 323,000 |
| Mar 16, 2026 | 0.85 | 0.94 | 0.85 | 0.92 | 0.92 | 9.52% | 52,000 |
| Mar 13, 2026 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -4.55% | 9,000 |
| Mar 12, 2026 | 0.91 | 0.92 | 0.85 | 0.88 | 0.88 | -4.35% | 57,000 |
| Mar 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Mar 10, 2026 | 0.84 | 0.94 | 0.81 | 0.93 | 0.93 | 13.41% | 129,000 |
| Mar 9, 2026 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | -2.38% | 106,000 |
| Mar 6, 2026 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -2.33% | 15,000 |
| Mar 5, 2026 | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | 1.18% | 46,000 |
| Mar 4, 2026 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -1.16% | 8,000 |
| Mar 3, 2026 | 0.90 | 0.92 | 0.81 | 0.86 | 0.86 | -5.49% | 97,000 |
| Mar 2, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -6.19% | 51,000 |
| Feb 27, 2026 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | -1.02% | 7,000 |
| Feb 26, 2026 | 0.93 | 1.03 | 0.90 | 0.98 | 0.98 | 5.38% | 163,000 |
| Feb 25, 2026 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | -3.12% | 176,000 |
| Feb 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 20,000 |
| Feb 23, 2026 | 1.05 | 1.05 | 0.90 | 0.97 | 0.97 | 1.04% | 521,000 |
| Feb 20, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 1,080,000 |
| Feb 16, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -1.03% | 2,000 |
| Feb 13, 2026 | 0.95 | 1.04 | 0.92 | 0.97 | 0.97 | 4.30% | 103,000 |
| Feb 12, 2026 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | - | 27,000 |
| Feb 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 1,000 |
| Feb 10, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -1.05% | 5,000 |
| Feb 9, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 21,000 |
| Feb 6, 2026 | 1.07 | 1.07 | 0.94 | 0.96 | 0.96 | -1.03% | 17,000 |
| Feb 5, 2026 | 0.95 | 1.07 | 0.94 | 0.97 | 0.97 | -1.02% | 270,000 |
| Feb 4, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 5.38% | 181,000 |
| Feb 3, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 1.09% | 98,000 |
| Feb 2, 2026 | 0.88 | 0.98 | 0.86 | 0.92 | 0.92 | 6.98% | 441,000 |
| Jan 30, 2026 | 0.93 | 0.96 | 0.86 | 0.86 | 0.86 | -15.69% | 493,000 |
| Jan 29, 2026 | 0.92 | 1.02 | 0.91 | 1.02 | 1.02 | 8.51% | 421,000 |
| Jan 28, 2026 | 0.96 | 0.96 | 0.86 | 0.94 | 0.94 | -2.08% | 55,000 |
| Jan 27, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 3.23% | 22,000 |
| Jan 26, 2026 | 0.92 | 0.93 | 0.85 | 0.93 | 0.93 | -1.06% | 152,000 |
| Jan 23, 2026 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -1.05% | 43,000 |
| Jan 22, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 70,000 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 36,000 |
| Jan 20, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 6,000 |
| Jan 19, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -2.02% | 4,000 |
| Jan 16, 2026 | 0.96 | 1.02 | 0.94 | 0.99 | 0.99 | 5.32% | 82,000 |
| Jan 15, 2026 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 21,000 |
| Jan 14, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 19,000 |