Want to see HK:1417 full AI Analyst Report?
Riverine China Holdings Limited (1417) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.82 | 4.92 | 4.70 | 4.86 | 4.86 | +1.04% | 506,000 | 0.41 |
| Oct 29, 2026 | 4.79 | 4.92 | 4.79 | 4.81 | 4.81 | -0.82% | 108,000 | 0.08 |
| Oct 28, 2026 | 4.92 | 5.06 | 4.81 | 4.85 | 4.85 | -3.39% | 250,000 | 0.18 |
| Oct 27, 2026 | 5.05 | 5.10 | 4.95 | 5.02 | 5.02 | -0.59% | 102,000 | 0.07 |
| Oct 26, 2026 | 5.13 | 5.13 | 5.00 | 5.05 | 5.05 | +0.10% | 158,000 | 0.11 |
| Oct 23, 2026 | 4.91 | 5.09 | 4.91 | 5.05 | 5.05 | +0.20% | 138,000 | 0.09 |
| Oct 22, 2026 | 5.13 | 5.27 | 4.95 | 5.04 | 5.04 | +0.00% | 458,000 | 0.29 |
| Oct 21, 2026 | 5.00 | 5.04 | 4.80 | 5.04 | 5.04 | +0.70% | 340,000 | 0.22 |
| Oct 20, 2026 | 4.98 | 5.13 | 4.95 | 5.00 | 5.00 | +0.40% | 774,000 | 0.49 |
| Oct 19, 2026 | 4.98 | 5.10 | 4.68 | 4.98 | 4.98 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.70 | 5.10 | 4.68 | 4.98 | 4.98 | +8.26% | 254,000 | 0.16 |
| Oct 15, 2026 | 4.70 | 4.70 | 4.48 | 4.60 | 4.60 | -2.13% | 630,000 | 0.38 |
| Oct 14, 2026 | 4.80 | 4.97 | 4.70 | 4.70 | 4.70 | -4.08% | 342,000 | 0.20 |
| Oct 13, 2026 | 5.00 | 5.00 | 4.81 | 4.90 | 4.90 | -1.31% | 352,000 | 0.20 |
| Oct 12, 2026 | 5.51 | 5.51 | 4.92 | 4.97 | 4.97 | -9.73% | 1,000,000 | 0.53 |
| Oct 09, 2026 | 5.44 | 5.58 | 5.31 | 5.50 | 5.50 | +1.57% | 306,000 | 0.16 |
| Oct 08, 2026 | 5.61 | 5.61 | 5.20 | 5.42 | 5.42 | -4.41% | 526,000 | 0.27 |
| Oct 07, 2026 | 5.71 | 5.73 | 5.64 | 5.67 | 5.67 | -2.75% | 148,000 | 0.08 |
| Oct 06, 2026 | 5.63 | 6.08 | 5.63 | 5.83 | 5.83 | +3.56% | 542,000 | 0.28 |
| Oct 05, 2026 | 5.40 | 5.70 | 5.34 | 5.63 | 5.63 | +1.53% | 404,000 | 0.20 |
| Oct 02, 2026 | 4.86 | 5.56 | 4.85 | 5.54 | 5.54 | +18.25% | 1,516,360 | 0.75 |
| Oct 01, 2026 | 4.69 | 4.89 | 4.59 | 4.69 | 4.69 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.89 | 4.89 | 4.59 | 4.69 | 4.69 | -4.09% | 426,000 | 0.20 |
| Sep 29, 2026 | 4.72 | 4.95 | 4.70 | 4.89 | 4.89 | +3.28% | 486,000 | 0.21 |
| Sep 28, 2026 | 4.80 | 4.95 | 4.70 | 4.73 | 4.73 | +0.42% | 234,000 | 0.10 |
| Sep 25, 2026 | 4.77 | 4.90 | 4.56 | 4.71 | 4.71 | -1.15% | 200,000 | 0.08 |
| Sep 24, 2026 | 4.98 | 5.07 | 4.68 | 4.77 | 4.77 | -5.64% | 766,000 | 0.28 |
| Sep 23, 2026 | 5.12 | 5.34 | 4.92 | 5.05 | 5.05 | -1.27% | 556,000 | 0.20 |
| Sep 22, 2026 | 4.98 | 5.48 | 4.78 | 5.12 | 5.12 | +3.13% | 1,248,000 | 0.44 |
| Sep 21, 2026 | 4.68 | 5.07 | 4.43 | 4.96 | 4.96 | +5.87% | 1,646,000 | 0.57 |
| Sep 18, 2026 | 4.43 | 4.78 | 4.34 | 4.69 | 4.69 | +5.76% | 736,000 | 0.25 |
| Sep 17, 2026 | 4.54 | 4.64 | 4.43 | 4.43 | 4.43 | -3.70% | 498,000 | 0.16 |
| Sep 16, 2026 | 4.60 | 4.62 | 4.40 | 4.60 | 4.60 | +0.00% | 788,000 | 0.26 |
| Sep 15, 2026 | 4.60 | 4.87 | 4.36 | 4.60 | 4.60 | -0.97% | 1,272,500 | 0.41 |
| Sep 14, 2026 | 4.87 | 5.00 | 4.42 | 4.65 | 4.65 | -2.11% | 850,000 | 0.27 |
| Sep 11, 2026 | 4.50 | 4.78 | 4.34 | 4.75 | 4.75 | +4.06% | 746,000 | 0.21 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.30 | 4.56 | 4.56 | -5.00% | 1,758,000 | 0.49 |
| Sep 09, 2026 | 5.17 | 5.20 | 4.80 | 4.80 | 4.80 | -7.16% | 894,000 | 0.25 |
| Sep 08, 2026 | 5.18 | 5.24 | 4.85 | 5.17 | 5.17 | -0.19% | 1,134,000 | 0.32 |
| Sep 07, 2026 | 4.66 | 5.21 | 4.45 | 5.18 | 5.18 | +11.16% | 2,976,000 | 0.84 |
| Sep 04, 2026 | 4.94 | 5.25 | 4.51 | 4.66 | 4.66 | -5.57% | 2,988,000 | 0.85 |
| Sep 03, 2026 | 5.07 | 5.37 | 4.38 | 4.94 | 4.94 | -4.08% | 3,332,000 | 0.96 |
| Sep 02, 2026 | 6.34 | 6.34 | 4.65 | 5.15 | 5.15 | -23.32% | 7,152,000 | 2.12 |
| Sep 01, 2026 | 7.85 | 7.85 | 6.54 | 6.71 | 6.71 | -10.29% | 1,294,000 | 0.39 |
| Aug 31, 2026 | 7.48 | 8.10 | 7.02 | 7.48 | 7.48 | +2.05% | 3,486,000 | 1.05 |
| Aug 28, 2026 | 7.81 | 8.09 | 7.33 | 7.33 | 7.33 | -6.09% | 1,012,000 | 0.31 |
| Aug 27, 2026 | 8.40 | 8.40 | 7.77 | 7.81 | 7.81 | -3.64% | 756,000 | 0.23 |
| Aug 26, 2026 | 7.56 | 8.20 | 7.31 | 8.10 | 8.10 | +7.78% | 862,000 | 0.26 |
| Aug 25, 2026 | 8.40 | 8.64 | 7.51 | 7.52 | 7.52 | -10.70% | 1,240,000 | 0.37 |
| Aug 24, 2026 | 7.73 | 8.77 | 7.70 | 8.42 | 8.42 | +8.86% | 984,000 | 0.30 |
