Want to see HK:1953 full AI Analyst Report?
Rimbaco Group Global Limited (1953) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | +0.43% | 780,000 | 0.53 |
| Oct 29, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 840,000 | 0.58 |
| Oct 28, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -2.07% | 930,000 | 0.64 |
| Oct 27, 2026 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -1.22% | 1,995,000 | 1.36 |
| Oct 26, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | -1.21% | 705,000 | 0.48 |
| Oct 23, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 955,000 | 0.64 |
| Oct 22, 2026 | 1.39 | 1.43 | 1.22 | 1.28 | 1.28 | +5.35% | 5,335,000 | 3.60 |
| Oct 21, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | +1.67% | 685,000 | 0.46 |
| Oct 20, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.42% | 495,000 | 0.33 |
| Oct 19, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | +1.27% | 370,000 | 0.24 |
| Oct 15, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -2.07% | 1,475,000 | 0.96 |
| Oct 14, 2026 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 910,000 | 0.58 |
| Oct 13, 2026 | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | +5.53% | 1,145,000 | 0.67 |
| Oct 12, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +1.29% | 2,150,000 | 1.28 |
| Oct 09, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.11% | 350,000 | 0.21 |
| Oct 08, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.84% | 920,000 | 0.54 |
| Oct 07, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | +0.42% | 595,000 | 0.35 |
| Oct 06, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | +0.85% | 825,000 | 0.48 |
| Oct 05, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 1,820,000 | 1.06 |
| Oct 02, 2026 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -2.06% | 1,310,000 | 0.76 |
| Oct 01, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.82% | 1,490,000 | 0.84 |
| Sep 29, 2026 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | +2.08% | 1,035,000 | 0.55 |
| Sep 28, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 510,000 | 0.27 |
| Sep 25, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 270,000 | 0.13 |
| Sep 24, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -1.21% | 730,000 | 0.35 |
| Sep 23, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -2.76% | 440,000 | 0.20 |
| Sep 22, 2026 | 1.25 | 1.29 | 1.21 | 1.27 | 1.27 | +3.25% | 980,000 | 0.42 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.17 | 1.23 | 1.23 | -0.40% | 1,865,000 | 0.78 |
| Sep 18, 2026 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | +0.00% | 1,025,000 | 0.40 |
| Sep 17, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | +2.92% | 450,000 | 0.17 |
| Sep 16, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -2.83% | 595,000 | 0.22 |
| Sep 15, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | -1.98% | 710,000 | 0.26 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | +0.00% | 1,235,000 | 0.42 |
| Sep 11, 2026 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 1,240,000 | 0.42 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -3.42% | 795,000 | 0.27 |
| Sep 09, 2026 | 1.40 | 1.40 | 1.27 | 1.32 | 1.32 | -2.95% | 1,200,000 | 0.40 |
| Sep 08, 2026 | 1.35 | 1.42 | 1.34 | 1.36 | 1.36 | +1.88% | 1,415,000 | 0.46 |
| Sep 07, 2026 | 1.48 | 1.48 | 1.31 | 1.33 | 1.33 | -7.64% | 4,725,000 | 1.56 |
| Sep 04, 2026 | 1.28 | 1.49 | 1.24 | 1.44 | 1.44 | +12.06% | 14,755,000 | 5.21 |
| Sep 03, 2026 | 1.16 | 1.30 | 1.16 | 1.29 | 1.29 | +14.22% | 8,165,000 | 2.95 |
| Sep 02, 2026 | 1.14 | 1.22 | 1.10 | 1.13 | 1.13 | +0.45% | 2,155,000 | 0.77 |
| Sep 01, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | +4.19% | 1,115,000 | 0.39 |
| Aug 31, 2026 | 1.09 | 1.12 | 1.04 | 1.08 | 1.08 | +0.00% | 2,060,000 | 0.71 |
| Aug 28, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | -0.46% | 2,200,000 | 0.75 |
| Aug 27, 2026 | 1.08 | 1.14 | 1.04 | 1.08 | 1.08 | +0.00% | 1,065,000 | 0.35 |
| Aug 26, 2026 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -2.26% | 765,000 | 0.24 |
| Aug 25, 2026 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -2.64% | 1,570,000 | 0.47 |
| Aug 24, 2026 | 1.16 | 1.20 | 1.14 | 1.14 | 1.14 | -2.16% | 975,000 | 0.28 |