Rimbaco Group Global Limited (HKG:1953)
Hong Kong · Delayed Price · Currency is HKD 1.280
+0.020 (1.59%)
Jul 29, 2026, 4:08 PM HKT
Rimbaco Group Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.26 | 1.33 | 1.23 | 1.26 | 1.26 | -0.79% | 2,260,000 |
| Jul 27, 2026 | 1.24 | 1.35 | 1.22 | 1.27 | 1.27 | 3.25% | 4,544,000 |
| Jul 24, 2026 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | - | 1,035,000 |
| Jul 23, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 1,505,000 |
| Jul 22, 2026 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 975,000 |
| Jul 21, 2026 | 1.18 | 1.30 | 1.16 | 1.21 | 1.21 | 0.83% | 1,175,000 |
| Jul 20, 2026 | 1.21 | 1.24 | 1.15 | 1.20 | 1.20 | -1.64% | 1,635,000 |
| Jul 17, 2026 | 1.32 | 1.32 | 1.19 | 1.22 | 1.22 | -5.43% | 3,180,000 |
| Jul 16, 2026 | 1.06 | 1.43 | 1.06 | 1.29 | 1.29 | 20.56% | 9,677,000 |
| Jul 15, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -4.46% | 765,000 |
| Jul 14, 2026 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 780,000 |
| Jul 13, 2026 | 1.11 | 1.13 | 1.05 | 1.06 | 1.06 | -6.19% | 1,705,000 |
| Jul 10, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 1,400,000 |
| Jul 9, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 392,500 |
| Jul 8, 2026 | 1.22 | 1.29 | 1.12 | 1.18 | 1.18 | -6.35% | 2,810,000 |
| Jul 7, 2026 | 1.20 | 1.29 | 1.18 | 1.26 | 1.26 | 1.61% | 1,860,000 |
| Jul 6, 2026 | 1.23 | 1.30 | 1.22 | 1.24 | 1.24 | -1.59% | 1,550,000 |
| Jul 3, 2026 | 1.10 | 1.27 | 1.07 | 1.26 | 1.26 | 14.55% | 2,985,000 |
| Jul 2, 2026 | 1.22 | 1.30 | 1.07 | 1.10 | 1.10 | -8.33% | 6,810,000 |
| Jun 30, 2026 | 1.03 | 1.21 | 1.01 | 1.20 | 1.20 | 12.15% | 12,660,000 |
| Jun 29, 2026 | 0.91 | 1.07 | 0.88 | 1.07 | 1.07 | 17.58% | 4,125,000 |
| Jun 26, 2026 | 0.98 | 0.98 | 0.86 | 0.91 | 0.91 | -7.14% | 6,090,000 |
| Jun 25, 2026 | 0.87 | 1.02 | 0.84 | 0.98 | 0.98 | 12.64% | 8,935,000 |
| Jun 24, 2026 | 0.80 | 0.89 | 0.79 | 0.87 | 0.87 | 8.75% | 6,095,000 |
| Jun 23, 2026 | 0.81 | 0.86 | 0.77 | 0.80 | 0.80 | -4.76% | 11,715,000 |
| Jun 22, 2026 | 0.96 | 0.98 | 0.83 | 0.84 | 0.84 | -15.15% | 8,245,000 |
| Jun 18, 2026 | 0.93 | 1.05 | 0.90 | 0.99 | 0.99 | 6.45% | 5,601,348 |
| Jun 17, 2026 | 1.03 | 1.04 | 0.88 | 0.93 | 0.93 | -11.43% | 14,340,000 |
| Jun 16, 2026 | 1.06 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 2,425,000 |
| Jun 15, 2026 | 1.08 | 1.14 | 1.06 | 1.09 | 1.09 | 0.93% | 1,510,000 |
| Jun 12, 2026 | 1.08 | 1.17 | 1.05 | 1.08 | 1.08 | 2.86% | 2,935,000 |
| Jun 11, 2026 | 1.14 | 1.14 | 1.04 | 1.05 | 1.05 | -7.08% | 4,045,000 |
| Jun 10, 2026 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -5.04% | 2,660,882 |
| Jun 9, 2026 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 0.85% | 1,955,000 |
| Jun 8, 2026 | 1.18 | 1.22 | 1.10 | 1.18 | 1.18 | -3.28% | 4,175,000 |
| Jun 5, 2026 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | - | 4,235,000 |
| Jun 4, 2026 | 1.35 | 1.38 | 1.21 | 1.22 | 1.22 | -9.63% | 4,130,000 |
| Jun 3, 2026 | 1.34 | 1.40 | 1.28 | 1.35 | 1.35 | 0.75% | 6,280,000 |
| Jun 2, 2026 | 1.30 | 1.38 | 1.25 | 1.34 | 1.34 | 3.08% | 3,114,000 |
| Jun 1, 2026 | 1.18 | 1.40 | 1.18 | 1.30 | 1.30 | 12.07% | 9,146,458 |
| May 29, 2026 | 1.28 | 1.30 | 1.13 | 1.16 | 1.16 | -9.38% | 12,515,000 |
| May 28, 2026 | 1.29 | 1.35 | 1.17 | 1.28 | 1.28 | -0.78% | 6,160,000 |
| May 27, 2026 | 1.31 | 1.34 | 1.17 | 1.29 | 1.29 | -3.73% | 9,675,000 |
| May 26, 2026 | 1.50 | 1.54 | 1.31 | 1.34 | 1.34 | -9.46% | 12,530,000 |
| May 22, 2026 | 1.26 | 1.52 | 1.20 | 1.48 | 1.48 | 17.46% | 23,675,000 |
| May 21, 2026 | 1.26 | 1.43 | 1.16 | 1.26 | 1.26 | - | 21,795,000 |
| May 20, 2026 | 1.65 | 1.73 | 1.10 | 1.26 | 1.26 | -23.64% | 67,595,000 |
| May 19, 2026 | 1.71 | 1.71 | 1.59 | 1.65 | 1.65 | -3.51% | 6,255,000 |
| May 18, 2026 | 1.79 | 1.90 | 1.66 | 1.71 | 1.71 | -3.39% | 21,180,000 |
| May 15, 2026 | 1.60 | 1.79 | 1.60 | 1.77 | 1.77 | 9.94% | 15,040,000 |