Rimbaco Group Global Limited (HKG:1953)
Hong Kong · Delayed Price · Currency is HKD 0.2490
+0.0030 (1.22%)
At close: Jan 29, 2026
Rimbaco Group Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 1.22% | 9,805,000 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 1,315,000 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.78% | 890,000 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.95% | 770,000 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.07% | 165,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | 630,000 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 390,000 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 900,000 |
| Jan 19, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 7.30% | 4,065,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.63% | 2,585,000 |
| Jan 15, 2026 | 0.19 | 0.26 | 0.19 | 0.26 | 0.26 | 30.77% | 9,960,000 |
| Jan 14, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 875,000 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 3,730,000 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 660,000 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 45,000 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 60,000 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 160,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.66% | 80,000 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 310,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.23% | - |
| Dec 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 200,000 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.85% | 25,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.82% | 655,000 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 290,000 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 230,000 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100,000 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 215,000 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 235,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 45,000 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 210,000 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.03% | 920,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 45,000 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 30,000 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.20% | 935,000 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 530,000 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 490,000 |
| Dec 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 60,000 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 650,000 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.06% | 1,140,000 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 205,000 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 105,000 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 195,000 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 285,000 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.48% | 25,000 |
| Nov 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.59% | 805,000 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.84% | 650,000 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.62% | 1,135,000 |