Skip to main content
Rimbaco Group Global Limited (HKG:1953)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.355
+0.002 (0.57%)
At close: Mar 10, 2026

Rimbaco Group Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.360.370.360.360.36-6.58%705,000
Mar 9, 20260.370.390.370.380.352.70%1,855,000
Mar 6, 20260.350.380.350.370.348.82%2,430,000
Mar 5, 20260.340.360.340.340.32-655,000
Mar 4, 20260.360.360.320.340.32-6.85%2,680,000
Mar 3, 20260.410.420.350.370.34-9.88%5,550,000
Mar 2, 20260.430.430.400.410.38-6.90%2,080,000
Feb 27, 20260.440.450.420.440.40-1.14%2,970,000
Feb 26, 20260.460.460.420.440.41-4.35%3,550,000
Feb 25, 20260.430.470.430.460.436.98%6,450,000
Feb 24, 20260.440.440.420.430.40-1,605,000
Feb 23, 20260.400.440.390.430.407.50%5,090,000
Feb 20, 20260.350.400.350.400.3714.29%5,540,000
Feb 16, 20260.350.350.340.350.33-1,310,000
Feb 13, 20260.310.360.310.350.3316.67%6,875,000
Feb 12, 20260.320.320.300.300.28-6.25%2,010,000
Feb 11, 20260.300.330.300.320.308.47%5,740,000
Feb 10, 20260.290.300.290.300.271.72%1,805,000
Feb 9, 20260.300.300.290.290.27-1.69%5,650,000
Feb 6, 20260.300.320.290.300.27-3.28%4,470,000
Feb 5, 20260.310.310.290.310.28-1.61%2,900,000
Feb 4, 20260.300.320.280.310.295.08%5,720,000
Feb 3, 20260.280.310.270.300.277.27%7,085,000
Feb 2, 20260.250.280.250.280.2610.89%8,395,000
Jan 30, 20260.250.250.240.250.23-0.40%2,110,000
Jan 29, 20260.270.270.250.250.231.22%9,805,000
Jan 28, 20260.250.250.240.250.232.07%1,315,000
Jan 27, 20260.230.250.230.240.224.78%890,000
Jan 26, 20260.240.240.220.230.21-2.95%770,000
Jan 23, 20260.240.240.230.240.22-2.07%165,000
Jan 22, 20260.240.240.240.240.22-1.22%630,000
Jan 21, 20260.250.250.240.250.23-2.00%390,000
Jan 20, 20260.250.250.240.250.23-900,000
Jan 19, 20260.240.260.230.250.237.30%4,065,000
Jan 16, 20260.250.250.230.230.22-8.63%2,585,000
Jan 15, 20260.190.260.190.260.2430.77%9,960,000
Jan 14, 20260.180.200.180.200.188.33%875,000
Jan 13, 20260.170.180.170.180.175.88%3,730,000
Jan 12, 20260.170.170.170.170.16-1.16%660,000
Jan 9, 20260.170.170.170.170.16-45,000
Jan 8, 20260.170.170.170.170.162.38%60,000
Jan 7, 20260.170.170.170.170.16-1.18%160,000
Jan 6, 20260.170.170.170.170.163.66%80,000
Jan 5, 20260.170.170.160.160.15-310,000
Jan 2, 20260.160.160.160.160.151.23%-
Dec 31, 20250.170.170.160.160.15-1.82%200,000
Dec 30, 20250.170.170.170.170.151.85%25,000
Dec 29, 20250.160.160.150.160.15-1.82%655,000
Dec 24, 20250.170.170.170.170.15-0.60%290,000
Dec 23, 20250.170.170.170.170.15-1.78%230,000
Dec 22, 20250.170.170.170.170.16-10,000
Dec 19, 20250.170.170.170.170.16--
Dec 18, 20250.170.170.170.170.16-100,000
Dec 17, 20250.170.170.170.170.16-0.59%215,000
Dec 16, 20250.170.170.170.170.16-235,000
Dec 15, 20250.170.170.170.170.16--
Dec 12, 20250.170.170.170.170.16-45,000
Dec 11, 20250.170.170.170.170.16-210,000
Dec 10, 20250.180.180.170.170.16-5.03%920,000
Dec 9, 20250.180.180.180.180.170.56%45,000
Dec 8, 20250.180.180.180.180.17-30,000
Dec 5, 20250.180.180.180.180.17-2.20%935,000
Dec 4, 20250.190.190.180.180.17-1.62%530,000
Dec 3, 20250.190.190.180.190.17-1.60%490,000
Dec 2, 20250.190.190.190.190.17-0.53%60,000
Dec 1, 20250.190.190.190.190.18-0.53%650,000
Nov 28, 20250.200.200.190.190.18-3.06%1,140,000
Nov 27, 20250.200.200.200.200.18-0.51%205,000
Nov 26, 20250.200.200.200.200.18-0.51%105,000
Nov 25, 20250.200.200.200.200.18-1.00%195,000
Nov 24, 20250.200.200.200.200.191.52%285,000
Nov 21, 20250.200.200.200.200.18-2.48%25,000
Nov 20, 20250.190.200.190.200.193.59%805,000
Nov 19, 20250.190.200.190.200.184.84%650,000
Nov 18, 20250.190.190.190.190.17-4.62%1,135,000
Nov 17, 20250.200.200.190.200.18-400,000
Nov 14, 20250.200.200.200.200.18-1.02%305,000
Nov 13, 20250.200.200.200.200.18-1.50%295,000
Nov 12, 20250.200.200.200.200.19-0.99%175,000
Nov 11, 20250.200.200.200.200.19-0.49%130,000
Nov 10, 20250.200.200.200.200.19-3.33%495,000
Nov 7, 20250.210.220.200.210.205.00%620,000
Nov 6, 20250.200.210.200.200.190.50%855,000
Nov 5, 20250.200.200.200.200.18--
Nov 4, 20250.200.200.200.200.18-2.45%90,000
Nov 3, 20250.200.200.200.200.190.99%130,000
Oct 31, 20250.210.210.200.200.19-3.35%510,000
Oct 30, 20250.210.210.210.210.19-1.42%225,000
Oct 28, 20250.210.210.210.210.20-0.47%220,000
Oct 27, 20250.210.210.210.210.20-0.47%105,000
Oct 24, 20250.220.220.210.210.20-295,000
Oct 23, 20250.220.220.210.210.20-1,685,000
Oct 22, 20250.210.210.210.210.200.47%90,000
Oct 21, 20250.220.220.210.210.20-2.29%1,690,000
Oct 20, 20250.220.220.220.220.20-0.91%210,000
Oct 17, 20250.220.230.220.220.20-1.79%1,000,000
Oct 16, 20250.230.250.220.220.21-3.86%2,695,000
Oct 15, 20250.210.240.210.230.228.88%860,000
Oct 14, 20250.210.220.210.210.202.88%445,000
Oct 13, 20250.210.210.190.210.19-1.42%1,285,000