Ruichang International Holdings Limited (HKG:1334)
Hong Kong
· Delayed Price · Currency is HKD 1.680
-0.040 (-2.33%)
Apr 29, 2026, 4:08 PM HKT
HKG:1334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | -2.33% | 435,000 |
| Apr 28, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 332,500 |
| Apr 27, 2026 | 1.70 | 1.75 | 1.63 | 1.73 | 1.73 | -1.14% | 722,500 |
| Apr 24, 2026 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | - | 442,500 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 340,000 |
| Apr 22, 2026 | 1.74 | 1.79 | 1.61 | 1.73 | 1.73 | -1.14% | 1,745,000 |
| Apr 21, 2026 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | -4.89% | 810,000 |
| Apr 20, 2026 | 1.92 | 1.94 | 1.80 | 1.84 | 1.84 | -3.66% | 935,000 |
| Apr 17, 2026 | 1.93 | 1.93 | 1.82 | 1.91 | 1.91 | 0.53% | 482,500 |
| Apr 16, 2026 | 1.91 | 1.95 | 1.87 | 1.90 | 1.90 | -0.52% | 827,500 |
| Apr 15, 2026 | 1.90 | 1.93 | 1.77 | 1.91 | 1.91 | - | 842,500 |
| Apr 14, 2026 | 1.90 | 2.06 | 1.75 | 1.91 | 1.91 | 3.24% | 4,307,500 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.68 | 1.85 | 1.85 | -6.57% | 1,150,000 |
| Apr 10, 2026 | 1.77 | 1.99 | 1.77 | 1.98 | 1.98 | 11.86% | 3,407,500 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.68 | 1.77 | 1.77 | - | 500,000 |
| Apr 8, 2026 | 1.76 | 1.85 | 1.70 | 1.77 | 1.77 | 1.14% | 2,297,500 |
| Apr 2, 2026 | 1.62 | 1.95 | 1.62 | 1.75 | 1.75 | 8.70% | 4,442,500 |
| Apr 1, 2026 | 1.51 | 1.71 | 1.49 | 1.61 | 1.61 | 5.23% | 3,360,000 |
| Mar 31, 2026 | 1.39 | 1.53 | 1.39 | 1.53 | 1.53 | 10.07% | 2,230,000 |
| Mar 30, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 462,500 |
| Mar 27, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 2,517,500 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.26 | 1.33 | 1.33 | - | 445,000 |
| Mar 25, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 2.31% | 410,000 |
| Mar 24, 2026 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 610,000 |
| Mar 23, 2026 | 1.40 | 1.42 | 1.17 | 1.27 | 1.27 | -7.97% | 710,000 |
| Mar 20, 2026 | 1.36 | 1.41 | 1.33 | 1.38 | 1.38 | 1.47% | 575,000 |
| Mar 19, 2026 | 1.33 | 1.38 | 1.25 | 1.36 | 1.36 | 3.03% | 797,500 |
| Mar 18, 2026 | 1.29 | 1.34 | 1.22 | 1.32 | 1.32 | 1.54% | 595,000 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.21 | 1.30 | 1.30 | -1.52% | 645,000 |
| Mar 16, 2026 | 1.30 | 1.35 | 1.25 | 1.32 | 1.32 | 3.13% | 580,000 |
| Mar 13, 2026 | 1.40 | 1.41 | 1.22 | 1.28 | 1.28 | -7.91% | 482,500 |
| Mar 12, 2026 | 1.32 | 1.44 | 1.31 | 1.39 | 1.39 | 5.30% | 740,000 |
| Mar 11, 2026 | 1.28 | 1.38 | 1.28 | 1.32 | 1.32 | 3.13% | 565,000 |
| Mar 10, 2026 | 1.49 | 1.49 | 1.21 | 1.28 | 1.28 | -15.79% | 1,965,000 |
| Mar 9, 2026 | 1.61 | 1.73 | 1.44 | 1.52 | 1.52 | 1.33% | 4,250,000 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.44 | 1.50 | 1.50 | -3.85% | 622,500 |
| Mar 5, 2026 | 1.52 | 1.60 | 1.48 | 1.56 | 1.56 | 1.30% | 735,000 |
| Mar 4, 2026 | 1.57 | 1.67 | 1.34 | 1.54 | 1.54 | 2.67% | 867,500 |
| Mar 3, 2026 | 1.62 | 2.17 | 1.40 | 1.50 | 1.50 | -5.06% | 5,527,500 |
| Mar 2, 2026 | 1.45 | 1.58 | 1.31 | 1.58 | 1.58 | 18.80% | 1,790,000 |
| Feb 27, 2026 | 1.20 | 1.61 | 1.20 | 1.33 | 1.33 | 10.83% | 2,902,500 |
| Feb 26, 2026 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 732,500 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 1,830,000 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 5,525,000 |
| Feb 23, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 562,500 |
| Feb 20, 2026 | 1.03 | 1.15 | 1.03 | 1.15 | 1.15 | 9.52% | 687,500 |
| Feb 16, 2026 | 1.00 | 1.09 | 0.99 | 1.05 | 1.05 | 1.94% | 665,000 |
| Feb 13, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 72,500 |
| Feb 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Feb 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | 2,500 |
| Feb 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 30, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.92% | 57,500 |
| Jan 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 27, 2026 | 1.01 | 1.01 | 1.00 | 1.02 | 1.02 | 3.03% | 40,000 |
| Jan 26, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -5.71% | 52,500 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 5,000 |
| Jan 22, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 97,500 |
| Jan 21, 2026 | 1.00 | 1.10 | 0.98 | 1.10 | 1.10 | 5.77% | 385,000 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 15,000 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Jan 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jan 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 30,000 |
| Jan 14, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 7.84% | 5,000 |
| Jan 13, 2026 | 1.01 | 1.02 | 0.97 | 1.02 | 1.02 | 3.03% | 195,000 |
| Jan 12, 2026 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | -10.00% | 85,000 |
| Jan 9, 2026 | 1.06 | 1.10 | 1.02 | 1.10 | 1.10 | -4.35% | 127,500 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 1,080,000 |
| Jan 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jan 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Dec 31, 2025 | 1.11 | 1.23 | 1.09 | 1.17 | 1.17 | 4.46% | 740,000 |
| Dec 30, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 6.67% | 715,000 |
| Dec 29, 2025 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | 385,000 |
| Dec 24, 2025 | 1.00 | 1.08 | 1.00 | 1.00 | 1.00 | 6.38% | 182,500 |
| Dec 23, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -5.05% | 82,500 |
| Dec 22, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.98% | 47,500 |
| Dec 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 20,000 |
| Dec 18, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -4.72% | 5,000 |
| Dec 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 7,500 |
| Dec 12, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 45,000 |
| Dec 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 20,000 |
| Dec 10, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 35,000 |
| Dec 9, 2025 | 1.01 | 1.01 | 1.01 | 1.02 | 1.02 | 2.00% | 2,500 |
| Dec 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 20,000 |
| Dec 5, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -5.77% | 82,500 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 3, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 10,000 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.06 | 1.04 | 1.04 | -3.70% | 7,500 |
| Dec 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,000 |
| Nov 28, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | 2.86% | 10,000 |