Rimbaco Group Global Limited (HKG:1953)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.030 (-2.59%)
Aug 18, 2026, 4:08 PM HKT
Rimbaco Group Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 190,000 |
| Aug 17, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 3.11% | 350,000 |
| Aug 14, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -2.17% | 505,000 |
| Aug 13, 2026 | 1.17 | 1.18 | 1.09 | 1.15 | 1.15 | -1.29% | 2,135,000 |
| Aug 12, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 1.75% | 245,000 |
| Aug 11, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 580,000 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -6.20% | 1,500,000 |
| Aug 7, 2026 | 1.15 | 1.22 | 1.13 | 1.21 | 1.21 | 4.31% | 990,000 |
| Aug 6, 2026 | 1.19 | 1.23 | 1.14 | 1.16 | 1.16 | -3.33% | 1,560,000 |
| Aug 5, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 810,000 |
| Aug 4, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | - | 1,710,000 |
| Aug 3, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | - | 355,000 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 1,165,000 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.16 | 1.17 | 1.17 | -8.59% | 2,760,000 |
| Jul 29, 2026 | 1.24 | 1.30 | 1.23 | 1.28 | 1.28 | 1.59% | 1,055,000 |
| 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 |