Rici Healthcare Holdings Limited (HKG:1526)
Hong Kong
· Delayed Price · Currency is HKD 0.930
+0.110 (13.41%)
Mar 10, 2026, 11:10 AM HKT
Rici Healthcare Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.84 | 0.89 | 0.81 | 0.89 | - | 8.54% | 72,000 |
| Mar 9, 2026 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | -2.38% | 106,000 |
| Mar 6, 2026 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -2.33% | 15,000 |
| Mar 5, 2026 | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | 1.18% | 46,000 |
| Mar 4, 2026 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -1.16% | 8,000 |
| Mar 3, 2026 | 0.90 | 0.92 | 0.81 | 0.86 | 0.86 | -5.49% | 97,000 |
| Mar 2, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -6.19% | 51,000 |
| Feb 27, 2026 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | -1.02% | 7,000 |
| Feb 26, 2026 | 0.93 | 1.03 | 0.90 | 0.98 | 0.98 | 5.38% | 163,000 |
| Feb 25, 2026 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | -3.12% | 176,000 |
| Feb 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 20,000 |
| Feb 23, 2026 | 1.05 | 1.05 | 0.90 | 0.97 | 0.97 | 1.04% | 521,000 |
| Feb 20, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 1,080,000 |
| Feb 16, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -1.03% | 2,000 |
| Feb 13, 2026 | 0.95 | 1.04 | 0.92 | 0.97 | 0.97 | 4.30% | 103,000 |
| Feb 12, 2026 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | - | 27,000 |
| Feb 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 1,000 |
| Feb 10, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -1.05% | 5,000 |
| Feb 9, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 21,000 |
| Feb 6, 2026 | 1.07 | 1.07 | 0.94 | 0.96 | 0.96 | -1.03% | 17,000 |
| Feb 5, 2026 | 0.95 | 1.07 | 0.94 | 0.97 | 0.97 | -1.02% | 270,000 |
| Feb 4, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 5.38% | 181,000 |
| Feb 3, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 1.09% | 98,000 |
| Feb 2, 2026 | 0.88 | 0.98 | 0.86 | 0.92 | 0.92 | 6.98% | 441,000 |
| Jan 30, 2026 | 0.93 | 0.96 | 0.86 | 0.86 | 0.86 | -15.69% | 493,000 |
| Jan 29, 2026 | 0.92 | 1.02 | 0.91 | 1.02 | 1.02 | 8.51% | 421,000 |
| Jan 28, 2026 | 0.96 | 0.96 | 0.86 | 0.94 | 0.94 | -2.08% | 55,000 |
| Jan 27, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 3.23% | 22,000 |
| Jan 26, 2026 | 0.92 | 0.93 | 0.85 | 0.93 | 0.93 | -1.06% | 152,000 |
| Jan 23, 2026 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -1.05% | 43,000 |
| Jan 22, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 70,000 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 36,000 |
| Jan 20, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 6,000 |
| Jan 19, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -2.02% | 4,000 |
| Jan 16, 2026 | 0.96 | 1.02 | 0.94 | 0.99 | 0.99 | 5.32% | 82,000 |
| Jan 15, 2026 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 21,000 |
| Jan 14, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 19,000 |
| Jan 13, 2026 | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | -2.97% | 33,000 |
| Jan 12, 2026 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 2.02% | 35,000 |
| Jan 9, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 7,000 |
| Jan 8, 2026 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | -1.94% | 16,000 |
| Jan 7, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 23,000 |
| Jan 6, 2026 | 1.06 | 1.06 | 0.97 | 1.02 | 1.02 | -1.92% | 14,000 |
| Jan 5, 2026 | 1.09 | 1.09 | 1.00 | 1.04 | 1.04 | -2.80% | 34,000 |
| Jan 2, 2026 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -4.46% | 33,000 |
| Dec 31, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 3.70% | 293,000 |
| Dec 30, 2025 | 1.03 | 1.08 | 0.96 | 1.08 | 1.08 | 2.86% | 111,000 |
| Dec 29, 2025 | 1.04 | 1.05 | 0.93 | 1.05 | 1.05 | -1.87% | 71,000 |
| Dec 24, 2025 | 1.01 | 1.07 | 0.94 | 1.07 | 1.07 | 3.88% | 32,000 |
| Dec 23, 2025 | 0.97 | 1.07 | 0.90 | 1.03 | 1.03 | 9.57% | 107,000 |
| Dec 22, 2025 | 0.93 | 0.95 | 0.87 | 0.94 | 0.94 | 2.17% | 125,000 |
| Dec 19, 2025 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 5.75% | 70,000 |
| Dec 18, 2025 | 0.90 | 0.90 | 0.71 | 0.87 | 0.87 | -2.25% | 83,000 |
| Dec 17, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 36,000 |
| Dec 16, 2025 | 0.93 | 1.12 | 0.87 | 0.90 | 0.90 | -3.23% | 837,000 |
| Dec 15, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -2.11% | 6,000 |
| Dec 12, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 1.06% | 26,000 |
| Dec 11, 2025 | 1.00 | 1.00 | 0.89 | 0.94 | 0.94 | -2.08% | 171,000 |
| Dec 10, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 1.05% | 58,000 |
| Dec 9, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -1.04% | 18,000 |
| Dec 8, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 20,000 |
| Dec 5, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -3.00% | 24,000 |
| Dec 4, 2025 | 1.03 | 1.07 | 0.98 | 1.00 | 1.00 | - | 78,000 |
| Dec 3, 2025 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -2.91% | 10,000 |
| Dec 2, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 138,000 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 61,000 |
| Nov 28, 2025 | 1.03 | 1.03 | 0.98 | 1.03 | 1.03 | 1.98% | 59,000 |
| Nov 27, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 14,000 |
| Nov 26, 2025 | 0.98 | 1.03 | 0.97 | 1.03 | 1.03 | 6.19% | 42,000 |
| Nov 25, 2025 | 0.97 | 0.98 | 0.93 | 0.97 | 0.97 | - | 158,000 |
| Nov 24, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 29,000 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 71,000 |
| Nov 20, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 199,000 |
| Nov 19, 2025 | 0.94 | 0.99 | 0.91 | 0.97 | 0.97 | 2.11% | 260,000 |
| Nov 18, 2025 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -3.06% | 30,000 |
| Nov 17, 2025 | 0.99 | 0.99 | 0.88 | 0.98 | 0.98 | -1.01% | 262,000 |
| Nov 14, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 46,000 |
| Nov 13, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 592,000 |
| Nov 12, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 187,000 |
| Nov 11, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 53,000 |
| Nov 10, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 189,605 |
| Nov 7, 2025 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -0.97% | 223,000 |
| Nov 6, 2025 | 1.01 | 1.13 | 0.98 | 1.03 | 1.03 | 3.00% | 412,000 |
| Nov 5, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 70,000 |
| Nov 4, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 284,000 |
| Nov 3, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | - | 52,000 |
| Oct 31, 2025 | 1.02 | 1.12 | 0.99 | 1.02 | 1.02 | 0.99% | 438,000 |
| Oct 30, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 404,000 |
| Oct 28, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 106,105 |
| Oct 27, 2025 | 1.13 | 1.13 | 1.00 | 1.01 | 1.01 | -2.88% | 260,000 |
| Oct 24, 2025 | 0.98 | 1.14 | 0.98 | 1.04 | 1.04 | 1.96% | 526,000 |
| Oct 23, 2025 | 0.97 | 1.02 | 0.95 | 1.02 | 1.02 | 4.08% | 84,000 |
| Oct 22, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 39,000 |
| Oct 21, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | - | 71,500 |
| Oct 20, 2025 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 32,000 |
| Oct 17, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 43,000 |
| Oct 16, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 70,000 |
| Oct 15, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 24,000 |
| Oct 14, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | - | 73,000 |
| Oct 13, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | -1.94% | 211,000 |