Rici Healthcare Holdings Limited (HKG:1526)
Hong Kong · Delayed Price · Currency is HKD 0.8100
-0.0450 (-5.26%)
Sep 2, 2026, 11:59 AM HKT
Rici Healthcare Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 3.01% | 33,000 |
| Aug 31, 2026 | 0.84 | 0.84 | 0.78 | 0.83 | 0.83 | 2.47% | 42,000 |
| Aug 28, 2026 | 0.80 | 0.82 | 0.74 | 0.81 | 0.81 | 5.19% | 248,000 |
| Aug 27, 2026 | 0.83 | 0.83 | 0.75 | 0.77 | 0.77 | -10.98% | 221,000 |
| Aug 26, 2026 | 0.84 | 0.87 | 0.81 | 0.87 | 0.87 | 8.12% | 114,000 |
| Aug 25, 2026 | 0.83 | 0.89 | 0.78 | 0.80 | 0.80 | -3.03% | 86,000 |
| Aug 24, 2026 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -2.94% | 67,000 |
| Aug 21, 2026 | 0.83 | 0.87 | 0.80 | 0.85 | 0.85 | 5.59% | 124,000 |
| Aug 20, 2026 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -10.06% | 214,000 |
| Aug 19, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -11.39% | 331,000 |
| Aug 18, 2026 | 1.00 | 1.04 | 0.94 | 1.01 | 1.01 | -1.94% | 258,000 |
| Aug 17, 2026 | 1.02 | 1.04 | 0.96 | 1.03 | 1.03 | -2.83% | 176,000 |
| Aug 14, 2026 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 193,000 |
| Aug 13, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 116,000 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -2.22% | 111,000 |
| Aug 11, 2026 | 1.12 | 1.13 | 1.03 | 1.13 | 1.13 | 0.45% | 235,000 |
| Aug 10, 2026 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | -1.32% | 166,000 |
| Aug 7, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 136,000 |
| Aug 6, 2026 | 1.09 | 1.13 | 1.08 | 1.14 | 1.14 | 4.13% | 185,000 |
| Aug 5, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 52,000 |
| Aug 4, 2026 | 1.05 | 1.09 | 1.01 | 1.08 | 1.08 | 2.37% | 431,000 |
| Aug 3, 2026 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 2.43% | 138,000 |
| Jul 31, 2026 | 0.99 | 1.06 | 0.96 | 1.03 | 1.03 | - | 841,000 |
| Jul 30, 2026 | 1.01 | 1.05 | 0.95 | 1.03 | 1.03 | 0.98% | 392,000 |
| Jul 29, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 53,000 |
| Jul 28, 2026 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | - | 83,000 |
| Jul 27, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 96,000 |
| Jul 24, 2026 | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | 0.93% | 103,000 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 119,000 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | - | 136,000 |
| Jul 21, 2026 | 1.12 | 1.14 | 1.02 | 1.08 | 1.08 | -2.70% | 262,000 |
| Jul 20, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 93,000 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.08 | 1.14 | 1.14 | -0.87% | 239,000 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.06 | 1.15 | 1.15 | 1.77% | 109,000 |
| Jul 15, 2026 | 1.18 | 1.18 | 1.04 | 1.13 | 1.13 | -7.38% | 550,000 |
| Jul 14, 2026 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | 0.83% | 310,000 |
| Jul 13, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | - | 369,000 |
| Jul 10, 2026 | 1.09 | 1.21 | 1.05 | 1.21 | 1.21 | 11.01% | 1,521,000 |
| Jul 9, 2026 | 1.07 | 1.11 | 0.89 | 1.09 | 1.09 | 3.81% | 1,580,000 |
| Jul 8, 2026 | 1.07 | 1.13 | 0.99 | 1.05 | 1.05 | -1.87% | 484,000 |
| Jul 7, 2026 | 1.07 | 1.09 | 1.03 | 1.07 | 1.07 | -1.83% | 172,000 |
| Jul 6, 2026 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 216,000 |
| Jul 3, 2026 | 1.00 | 1.15 | 0.98 | 1.07 | 1.07 | 7.00% | 645,000 |
| Jul 2, 2026 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | - | 426,000 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 1,213,000 |
| Jun 29, 2026 | 0.98 | 0.99 | 0.90 | 0.97 | 0.97 | 7.78% | 162,000 |
| Jun 26, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 1.12% | 189,000 |
| Jun 25, 2026 | 0.89 | 0.95 | 0.86 | 0.89 | 0.89 | 1.14% | 72,000 |
| Jun 24, 2026 | 0.89 | 0.91 | 0.73 | 0.88 | 0.88 | - | 1,486,000 |
| Jun 23, 2026 | 0.85 | 0.90 | 0.81 | 0.90 | 0.88 | - | 727,000 |