Rimbaco Group Global Limited (HKG:1953)
Hong Kong · Delayed Price · Currency is HKD 1.280
-0.010 (-0.78%)
May 28, 2026, 3:59 PM HKT
Rimbaco Group Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.62 | 1.74 | 1.48 | 1.61 | 1.61 | -1.83% | 27,935,000 |
| May 13, 2026 | 1.33 | 1.65 | 1.33 | 1.64 | 1.64 | 22.39% | 26,720,000 |
| May 12, 2026 | 1.17 | 1.34 | 1.15 | 1.34 | 1.34 | 14.53% | 21,950,000 |
| May 11, 2026 | 1.22 | 1.22 | 1.14 | 1.17 | 1.17 | -4.10% | 9,140,000 |
| May 8, 2026 | 1.11 | 1.29 | 1.10 | 1.22 | 1.22 | 6.09% | 25,125,000 |
| May 7, 2026 | 1.11 | 1.16 | 1.07 | 1.15 | 1.15 | 3.60% | 8,855,000 |
| May 6, 2026 | 1.15 | 1.15 | 1.00 | 1.11 | 1.11 | -3.48% | 22,150,000 |
| May 5, 2026 | 1.11 | 1.21 | 1.07 | 1.15 | 1.15 | 3.60% | 37,555,000 |
| May 4, 2026 | 1.04 | 1.14 | 0.90 | 1.11 | 1.11 | 13.27% | 50,260,000 |
| Apr 30, 2026 | 0.78 | 1.00 | 0.75 | 0.98 | 0.98 | 36.11% | 101,755,000 |
| Apr 29, 2026 | 0.50 | 0.73 | 0.48 | 0.72 | 0.72 | 41.18% | 56,139,000 |
| Apr 28, 2026 | 0.45 | 0.53 | 0.43 | 0.51 | 0.51 | 12.09% | 32,720,000 |
| Apr 27, 2026 | 0.58 | 0.71 | 0.43 | 0.46 | 0.46 | -30.00% | 102,615,000 |
| Apr 10, 2026 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -2.99% | 3,195,000 |
| Apr 9, 2026 | 0.69 | 0.73 | 0.67 | 0.67 | 0.67 | -4.29% | 7,644,000 |
| Apr 8, 2026 | 0.66 | 0.72 | 0.62 | 0.70 | 0.70 | 1.45% | 17,360,000 |
| Apr 2, 2026 | 0.60 | 0.74 | 0.58 | 0.69 | 0.69 | 13.11% | 10,860,000 |
| Apr 1, 2026 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | 1.67% | 3,440,000 |
| Mar 31, 2026 | 0.55 | 0.61 | 0.52 | 0.60 | 0.60 | 7.14% | 4,505,000 |
| Mar 30, 2026 | 0.65 | 0.65 | 0.55 | 0.56 | 0.56 | -13.85% | 9,580,000 |
| Mar 27, 2026 | 0.52 | 0.66 | 0.50 | 0.65 | 0.65 | 25.00% | 14,640,000 |
| Mar 26, 2026 | 0.43 | 0.55 | 0.43 | 0.52 | 0.52 | 22.35% | 15,055,000 |
| Mar 25, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 1,370,000 |
| Mar 24, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 995,000 |
| Mar 23, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 2,480,000 |
| Mar 20, 2026 | 0.38 | 0.43 | 0.37 | 0.42 | 0.42 | 13.51% | 4,540,000 |
| Mar 19, 2026 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 5.71% | 1,135,000 |
| Mar 18, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 470,000 |
| Mar 17, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.80% | 630,000 |
| Mar 16, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 985,000 |
| Mar 13, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -10.00% | 1,300,000 |
| Mar 12, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 8.11% | 1,140,000 |
| Mar 11, 2026 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 4.23% | 615,050 |
| Mar 10, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.57% | 705,000 |
| Mar 9, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.35 | 2.70% | 1,855,000 |
| Mar 6, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.34 | 8.82% | 2,430,000 |
| Mar 5, 2026 | 0.34 | 0.36 | 0.34 | 0.34 | 0.32 | - | 655,000 |
| Mar 4, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.32 | -6.85% | 2,680,000 |
| Mar 3, 2026 | 0.41 | 0.42 | 0.35 | 0.37 | 0.34 | -9.88% | 5,550,000 |
| Mar 2, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.38 | -6.90% | 2,080,000 |
| Feb 27, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.40 | -1.14% | 2,970,000 |