Rici Healthcare Holdings Ltd. 1526
HKEX · Hong Kong SAR China · Health Services
HKD 0.89000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.89 | 0.00% | HKD 0.88 | HKD 0.89 | HKD 0.86 | 96.00K |
| 2026-09-30 | HKD 0.89 | +3.49% | HKD 0.83 | HKD 0.89 | HKD 0.83 | 110.00K |
| 2026-09-29 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.87 | HKD 0.82 | 137.00K |
| 2026-09-28 | HKD 0.86 | +2.99% | HKD 0.82 | HKD 0.86 | HKD 0.81 | 52.00K |
| 2026-09-25 | HKD 0.83 | +1.83% | HKD 0.83 | HKD 0.85 | HKD 0.81 | 73.00K |
| 2026-09-24 | HKD 0.82 | -2.38% | HKD 0.82 | HKD 0.82 | HKD 0.81 | 129.00K |
| 2026-09-23 | HKD 0.84 | -0.59% | HKD 0.83 | HKD 0.84 | HKD 0.81 | 45.00K |
| 2026-09-22 | HKD 0.85 | -1.74% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 0 |
| 2026-09-21 | HKD 0.86 | -2.27% | HKD 0.87 | HKD 0.87 | HKD 0.82 | 80.00K |
| 2026-09-18 | HKD 0.88 | +2.33% | HKD 0.86 | HKD 0.90 | HKD 0.81 | 216.00K |
| 2026-09-17 | HKD 0.86 | +1.18% | HKD 0.83 | HKD 0.86 | HKD 0.83 | 30.00K |
| 2026-09-16 | HKD 0.85 | 0.00% | HKD 0.83 | HKD 0.85 | HKD 0.81 | 33.00K |
| 2026-09-15 | HKD 0.85 | +4.29% | HKD 0.79 | HKD 0.85 | HKD 0.78 | 50.00K |
| 2026-09-14 | HKD 0.81 | -1.81% | HKD 0.81 | HKD 0.81 | HKD 0.79 | 37.00K |
| 2026-09-11 | HKD 0.83 | +2.47% | HKD 0.80 | HKD 0.83 | HKD 0.80 | 75.00K |
| 2026-09-10 | HKD 0.81 | -2.41% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-09-09 | HKD 0.83 | +3.11% | HKD 0.80 | HKD 0.83 | HKD 0.79 | 128.00K |
| 2026-09-08 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.84 | HKD 0.81 | 61.00K |
| 2026-09-07 | HKD 0.81 | +0.62% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-09-04 | HKD 0.80 | -1.84% | HKD 0.82 | HKD 0.82 | HKD 0.76 | 54.00K |
| 2026-09-03 | HKD 0.81 | -4.12% | HKD 0.83 | HKD 0.85 | HKD 0.81 | 58.00K |
| 2026-09-02 | HKD 0.85 | -0.58% | HKD 0.86 | HKD 0.86 | HKD 0.80 | 111.00K |
| 2026-09-01 | HKD 0.86 | +3.01% | HKD 0.81 | HKD 0.86 | HKD 0.81 | 33.00K |
| 2026-08-31 | HKD 0.83 | +2.47% | HKD 0.84 | HKD 0.84 | HKD 0.77 | 42.00K |
| 2026-08-28 | HKD 0.81 | +5.19% | HKD 0.80 | HKD 0.81 | HKD 0.74 | 248.00K |
| 2026-08-27 | HKD 0.77 | -10.98% | HKD 0.83 | HKD 0.83 | HKD 0.75 | 221.00K |
| 2026-08-26 | HKD 0.87 | +8.12% | HKD 0.84 | HKD 0.87 | HKD 0.81 | 114.00K |
| 2026-08-25 | HKD 0.80 | -3.03% | HKD 0.82 | HKD 0.89 | HKD 0.77 | 86.00K |
| 2026-08-24 | HKD 0.82 | -2.94% | HKD 0.85 | HKD 0.85 | HKD 0.80 | 67.00K |
| 2026-08-21 | HKD 0.85 | +5.59% | HKD 0.82 | HKD 0.87 | HKD 0.80 | 124.00K |
| 2026-08-20 | HKD 0.81 | -10.06% | HKD 0.89 | HKD 0.89 | HKD 0.81 | 214.00K |
| 2026-08-19 | HKD 0.89 | -11.39% | HKD 0.97 | HKD 0.97 | HKD 0.89 | 331.00K |
| 2026-08-18 | HKD 1.01 | -1.94% | HKD 1.00 | HKD 1.04 | HKD 0.94 | 258.00K |
| 2026-08-17 | HKD 1.03 | -2.83% | HKD 1.02 | HKD 1.03 | HKD 0.96 | 176.00K |
| 2026-08-14 | HKD 1.06 | -0.93% | HKD 1.06 | HKD 1.08 | HKD 1.02 | 193.00K |
| 2026-08-13 | HKD 1.07 | -2.73% | HKD 1.10 | HKD 1.11 | HKD 1.07 | 116.00K |
| 2026-08-12 | HKD 1.10 | -2.22% | HKD 1.12 | HKD 1.12 | HKD 1.08 | 111.00K |
| 2026-08-11 | HKD 1.13 | +0.45% | HKD 1.12 | HKD 1.13 | HKD 1.03 | 235.00K |
| 2026-08-10 | HKD 1.12 | -1.32% | HKD 1.13 | HKD 1.16 | HKD 1.11 | 166.00K |
| 2026-08-07 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.14 | HKD 1.13 | 136.00K |
| 2026-08-06 | HKD 1.13 | +4.13% | HKD 1.09 | HKD 1.13 | HKD 1.08 | 185.00K |
| 2026-08-05 | HKD 1.09 | +0.93% | HKD 1.08 | HKD 1.09 | HKD 1.07 | 52.00K |
| 2026-08-04 | HKD 1.08 | +2.37% | HKD 1.05 | HKD 1.09 | HKD 1.01 | 431.00K |
| 2026-08-03 | HKD 1.05 | +2.43% | HKD 1.05 | HKD 1.06 | HKD 1.01 | 138.00K |
| 2026-07-31 | HKD 1.03 | 0.00% | HKD 0.99 | HKD 1.06 | HKD 0.96 | 841.00K |
| 2026-07-30 | HKD 1.03 | +0.98% | HKD 1.01 | HKD 1.05 | HKD 0.95 | 392.00K |
| 2026-07-29 | HKD 1.02 | -4.67% | HKD 1.07 | HKD 1.07 | HKD 1.02 | 53.00K |
| 2026-07-28 | HKD 1.07 | 0.00% | HKD 1.04 | HKD 1.07 | HKD 1.02 | 83.00K |
| 2026-07-27 | HKD 1.07 | -0.93% | HKD 1.06 | HKD 1.07 | HKD 1.03 | 96.00K |
| 2026-07-24 | HKD 1.08 | +0.93% | HKD 1.05 | HKD 1.08 | HKD 1.02 | 103.00K |
| 2026-07-23 | HKD 1.07 | -0.93% | HKD 1.06 | HKD 1.07 | HKD 1.03 | 119.00K |
| 2026-07-22 | HKD 1.08 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.06 | 136.00K |
| 2026-07-21 | HKD 1.08 | -2.70% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-07-20 | HKD 1.11 | -2.63% | HKD 1.12 | HKD 1.15 | HKD 1.10 | 93.00K |
| 2026-07-17 | HKD 1.14 | -0.87% | HKD 1.17 | HKD 1.17 | HKD 1.08 | 239.00K |
| 2026-07-16 | HKD 1.15 | +1.77% | HKD 1.18 | HKD 1.18 | HKD 1.06 | 109.00K |
| 2026-07-15 | HKD 1.13 | -7.38% | HKD 1.18 | HKD 1.18 | HKD 1.04 | 550.00K |
| 2026-07-14 | HKD 1.22 | +0.83% | HKD 1.21 | HKD 1.24 | HKD 1.16 | 310.00K |
| 2026-07-13 | HKD 1.21 | 0.00% | HKD 1.20 | HKD 1.21 | HKD 1.18 | 369.00K |
| 2026-07-10 | HKD 1.21 | +11.01% | HKD 1.09 | HKD 1.21 | HKD 1.05 | 1.52M |
| 2026-07-09 | HKD 1.09 | +3.81% | HKD 1.07 | HKD 1.11 | HKD 0.89 | 1.58M |
| 2026-07-08 | HKD 1.05 | -1.87% | HKD 1.07 | HKD 1.13 | HKD 0.99 | 484.00K |
| 2026-07-07 | HKD 1.07 | -1.83% | HKD 1.07 | HKD 1.09 | HKD 1.03 | 172.00K |
| 2026-07-06 | HKD 1.09 | +1.87% | HKD 1.07 | HKD 1.10 | HKD 1.05 | 216.00K |
| 2026-07-03 | HKD 1.07 | +7.00% | HKD 1.00 | HKD 1.15 | HKD 0.98 | 645.00K |
| 2026-07-02 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.01 | HKD 0.95 | 426.00K |
| 2026-06-30 | HKD 1.00 | +3.09% | HKD 1.00 | HKD 1.00 | HKD 0.95 | 1.21M |
| 2026-06-29 | HKD 0.97 | +7.78% | HKD 0.98 | HKD 0.99 | HKD 0.90 | 162.00K |
| 2026-06-26 | HKD 0.90 | +1.12% | HKD 0.89 | HKD 0.92 | HKD 0.89 | 189.00K |
| 2026-06-25 | HKD 0.89 | +1.14% | HKD 0.89 | HKD 0.95 | HKD 0.86 | 72.00K |
| 2026-06-24 | HKD 0.88 | -2.22% | HKD 0.89 | HKD 0.91 | HKD 0.73 | 1.49M |
| 2026-06-23 | HKD 0.90 | 0.00% | HKD 0.85 | HKD 0.90 | HKD 0.81 | 727.00K |
| 2026-06-22 | HKD 0.90 | +9.76% | HKD 0.81 | HKD 0.90 | HKD 0.80 | 466.00K |
| 2026-06-18 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.85 | HKD 0.78 | 747.00K |
| 2026-06-17 | HKD 0.82 | +3.80% | HKD 0.78 | HKD 0.84 | HKD 0.77 | 465.00K |
| 2026-06-16 | HKD 0.79 | +9.72% | HKD 0.75 | HKD 0.79 | HKD 0.72 | 269.00K |
| 2026-06-15 | HKD 0.72 | +2.86% | HKD 0.71 | HKD 0.76 | HKD 0.71 | 717.00K |
| 2026-06-12 | HKD 0.70 | -4.11% | HKD 0.73 | HKD 0.75 | HKD 0.70 | 258.00K |
| 2026-06-11 | HKD 0.73 | +2.82% | HKD 0.72 | HKD 0.73 | HKD 0.69 | 727.00K |
| 2026-06-10 | HKD 0.71 | -1.39% | HKD 0.72 | HKD 0.72 | HKD 0.67 | 883.00K |
| 2026-06-09 | HKD 0.72 | 0.00% | HKD 0.71 | HKD 0.72 | HKD 0.69 | 244.00K |
| 2026-06-08 | HKD 0.72 | +1.41% | HKD 0.71 | HKD 0.72 | HKD 0.68 | 238.00K |
| 2026-06-05 | HKD 0.71 | -2.74% | HKD 0.73 | HKD 0.73 | HKD 0.69 | 412.00K |
| 2026-06-04 | HKD 0.73 | +1.39% | HKD 0.72 | HKD 0.74 | HKD 0.69 | 601.00K |
| 2026-06-03 | HKD 0.72 | -1.37% | HKD 0.73 | HKD 0.73 | HKD 0.68 | 442.00K |
| 2026-06-02 | HKD 0.73 | +1.39% | HKD 0.72 | HKD 0.75 | HKD 0.71 | 743.00K |
| 2026-06-01 | HKD 0.72 | -4.00% | HKD 0.71 | HKD 0.75 | HKD 0.71 | 34.00K |
| 2026-05-29 | HKD 0.75 | +5.63% | HKD 0.71 | HKD 0.75 | HKD 0.69 | 243.00K |
| 2026-05-28 | HKD 0.71 | +5.97% | HKD 0.67 | HKD 0.71 | HKD 0.64 | 329.00K |
| 2026-05-27 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.70 | HKD 0.63 | 437.00K |