Rici Healthcare Holdings Ltd. (1526) Historical Prices

Time Period

Events

HK:1526 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	0.89	0.93	0.89	0.93	0.93	+0.00%	190,000	1.72
Oct 30, 2026	0.91	0.93	0.86	0.93	0.93	-0.54%	268,000	2.38
Oct 29, 2026	0.90	0.93	0.89	0.93	0.93	+0.00%	121,000	1.07
Oct 28, 2026	0.92	0.93	0.88	0.93	0.93	+1.64%	79,000	0.63
Oct 27, 2026	0.89	0.92	0.89	0.92	0.92	+0.00%	50,000	0.38
Oct 26, 2026	0.89	0.92	0.88	0.92	0.92	+0.55%	72,000	0.55
Oct 23, 2026	0.89	0.91	0.87	0.91	0.91	+0.55%	94,000	0.72
Oct 22, 2026	0.88	0.91	0.84	0.91	0.91	+1.12%	306,000	2.41
Oct 21, 2026	0.87	0.90	0.85	0.90	0.90	+3.47%	62,000	0.49
Oct 20, 2026	0.87	0.91	0.81	0.87	0.87	-1.14%	56,000	0.44
Oct 19, 2026	0.88	0.90	0.88	0.88	0.88	+0.00%	0	0.00
Oct 16, 2026	0.88	0.90	0.88	0.88	0.88	-0.57%	92,000	0.69
Oct 15, 2026	0.87	0.90	0.86	0.88	0.88	+0.00%	123,000	0.93
Oct 14, 2026	0.87	0.91	0.87	0.88	0.88	-2.22%	233,000	1.75
Oct 13, 2026	0.89	0.90	0.87	0.90	0.90	+0.00%	81,000	0.61
Oct 12, 2026	0.87	0.90	0.86	0.90	0.90	+0.00%	243,000	1.76
Oct 09, 2026	0.93	0.93	0.82	0.90	0.90	+4.05%	49,000	0.34
Oct 08, 2026	0.87	0.87	0.87	0.87	0.87	-5.98%	1,000	0.01
Oct 07, 2026	0.93	0.93	0.83	0.92	0.92	+1.10%	95,000	0.56
Oct 06, 2026	0.95	0.95	0.86	0.91	0.91	+1.68%	139,000	0.72
Oct 05, 2026	0.89	0.90	0.86	0.90	0.90	+0.56%	61,000	0.30
Oct 02, 2026	0.89	0.90	0.86	0.89	0.89	+0.00%	96,000	0.48
Oct 01, 2026	0.89	0.89	0.84	0.89	0.89	+0.00%	0	0.00
Sep 30, 2026	0.84	0.89	0.84	0.89	0.89	+3.49%	110,000	0.52
Sep 29, 2026	0.86	0.87	0.82	0.86	0.86	+0.00%	137,000	0.63
Sep 28, 2026	0.82	0.86	0.81	0.86	0.86	+2.99%	52,000	0.24
Sep 25, 2026	0.83	0.85	0.81	0.84	0.84	+1.83%	73,000	0.31
Sep 24, 2026	0.83	0.83	0.82	0.82	0.82	-2.38%	129,000	0.55
Sep 23, 2026	0.83	0.84	0.81	0.84	0.84	-0.59%	45,000	0.19
Sep 22, 2026	0.85	0.85	0.83	0.85	0.85	-1.74%	0	0.00
Sep 21, 2026	0.87	0.87	0.83	0.86	0.86	-2.27%	80,000	0.31
Sep 18, 2026	0.86	0.90	0.81	0.88	0.88	+2.33%	216,000	0.80
Sep 17, 2026	0.84	0.86	0.84	0.86	0.86	+1.18%	30,000	0.11
Sep 16, 2026	0.84	0.85	0.81	0.85	0.85	+0.00%	33,000	0.12
Sep 15, 2026	0.79	0.85	0.78	0.85	0.85	+4.29%	50,000	0.17
Sep 14, 2026	0.82	0.82	0.79	0.82	0.82	-1.81%	37,000	0.13
Sep 11, 2026	0.80	0.83	0.80	0.83	0.83	+2.47%	75,000	0.25
Sep 10, 2026	0.81	0.82	0.80	0.81	0.81	-2.41%	0	0.00
Sep 09, 2026	0.80	0.83	0.79	0.83	0.83	+3.11%	128,000	0.41
Sep 08, 2026	0.81	0.84	0.81	0.81	0.81	+0.00%	61,000	0.19
Sep 07, 2026	0.82	0.82	0.81	0.81	0.81	+0.63%	33,000	0.10
Sep 04, 2026	0.83	0.83	0.77	0.80	0.80	-1.84%	54,000	0.16
Sep 03, 2026	0.84	0.85	0.81	0.82	0.82	-4.12%	58,000	0.17
Sep 02, 2026	0.86	0.86	0.80	0.85	0.85	-0.58%	111,000	0.32
Sep 01, 2026	0.82	0.86	0.82	0.86	0.86	+3.01%	33,000	0.09
Aug 31, 2026	0.84	0.84	0.78	0.83	0.83	+2.47%	42,000	0.12
Aug 28, 2026	0.80	0.82	0.74	0.81	0.81	+5.19%	248,000	0.67
Aug 27, 2026	0.83	0.83	0.75	0.77	0.77	-10.98%	221,000	0.60
Aug 26, 2026	0.84	0.87	0.81	0.87	0.87	+8.13%	114,000	0.31
Aug 25, 2026	0.83	0.89	0.78	0.80	0.80	-3.03%	86,000	0.23

Rici Healthcare Holdings Ltd. historical prices

Rici Healthcare Holdings Ltd. (1526) Historical Prices

Become an Expert with TipRanks Premium