Rimbaco Group Global Limited (HKG:1953)
Hong Kong
· Delayed Price · Currency is HKD 0.720
+0.210 (41.18%)
Apr 29, 2026, 4:08 PM HKT
Rimbaco Group Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.50 | 0.73 | 0.48 | 0.72 | 0.72 | 41.18% | 56,139,000 |
| Apr 28, 2026 | 0.45 | 0.53 | 0.43 | 0.51 | 0.51 | 12.09% | 32,720,000 |
| Apr 27, 2026 | 0.58 | 0.71 | 0.43 | 0.46 | 0.46 | -30.00% | 102,615,000 |
| Apr 10, 2026 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -2.99% | 3,195,000 |
| Apr 9, 2026 | 0.69 | 0.73 | 0.67 | 0.67 | 0.67 | -4.29% | 7,644,000 |
| Apr 8, 2026 | 0.66 | 0.72 | 0.62 | 0.70 | 0.70 | 1.45% | 17,360,000 |
| Apr 2, 2026 | 0.60 | 0.74 | 0.58 | 0.69 | 0.69 | 13.11% | 10,860,000 |
| Apr 1, 2026 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | 1.67% | 3,440,000 |
| Mar 31, 2026 | 0.55 | 0.61 | 0.52 | 0.60 | 0.60 | 7.14% | 4,505,000 |
| Mar 30, 2026 | 0.65 | 0.65 | 0.55 | 0.56 | 0.56 | -13.85% | 9,580,000 |
| Mar 27, 2026 | 0.52 | 0.66 | 0.50 | 0.65 | 0.65 | 25.00% | 14,640,000 |
| Mar 26, 2026 | 0.43 | 0.55 | 0.43 | 0.52 | 0.52 | 22.35% | 15,055,000 |
| Mar 25, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 1,370,000 |
| Mar 24, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 995,000 |
| Mar 23, 2026 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 2,480,000 |
| Mar 20, 2026 | 0.38 | 0.43 | 0.37 | 0.42 | 0.42 | 13.51% | 4,540,000 |
| Mar 19, 2026 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 5.71% | 1,135,000 |
| Mar 18, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 470,000 |
| Mar 17, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.80% | 630,000 |
| Mar 16, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 985,000 |
| Mar 13, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -10.00% | 1,300,000 |
| Mar 12, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 8.11% | 1,140,000 |
| Mar 11, 2026 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 4.23% | 615,050 |
| Mar 10, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -6.58% | 705,000 |
| Mar 9, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.35 | 2.70% | 1,855,000 |
| Mar 6, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.34 | 8.82% | 2,430,000 |
| Mar 5, 2026 | 0.34 | 0.36 | 0.34 | 0.34 | 0.32 | - | 655,000 |
| Mar 4, 2026 | 0.36 | 0.36 | 0.32 | 0.34 | 0.32 | -6.85% | 2,680,000 |
| Mar 3, 2026 | 0.41 | 0.42 | 0.35 | 0.37 | 0.34 | -9.88% | 5,550,000 |
| Mar 2, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | 0.38 | -6.90% | 2,080,000 |
| Feb 27, 2026 | 0.44 | 0.45 | 0.42 | 0.44 | 0.40 | -1.14% | 2,970,000 |
| Feb 26, 2026 | 0.46 | 0.46 | 0.42 | 0.44 | 0.41 | -4.35% | 3,550,000 |
| Feb 25, 2026 | 0.43 | 0.47 | 0.43 | 0.46 | 0.43 | 6.98% | 6,450,000 |
| Feb 24, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.40 | - | 1,605,000 |
| Feb 23, 2026 | 0.40 | 0.44 | 0.39 | 0.43 | 0.40 | 7.50% | 5,090,000 |
| Feb 20, 2026 | 0.35 | 0.40 | 0.35 | 0.40 | 0.37 | 14.29% | 5,540,000 |
| Feb 16, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.33 | - | 1,310,000 |
| Feb 13, 2026 | 0.31 | 0.36 | 0.31 | 0.35 | 0.33 | 16.67% | 6,875,000 |
| Feb 12, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.28 | -6.25% | 2,010,000 |
| Feb 11, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.30 | 8.47% | 5,740,000 |
| Feb 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.27 | 1.72% | 1,805,000 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.27 | -1.69% | 5,650,000 |
| Feb 6, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.27 | -3.28% | 4,470,000 |
| Feb 5, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.28 | -1.61% | 2,900,000 |
| Feb 4, 2026 | 0.30 | 0.32 | 0.28 | 0.31 | 0.29 | 5.08% | 5,720,000 |
| Feb 3, 2026 | 0.28 | 0.31 | 0.27 | 0.30 | 0.27 | 7.27% | 7,085,000 |
| Feb 2, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.26 | 10.89% | 8,395,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | -0.40% | 2,110,000 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.23 | 1.22% | 9,805,000 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | 2.07% | 1,315,000 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.22 | 4.78% | 890,000 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.21 | -2.95% | 770,000 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.22 | -2.07% | 165,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -1.22% | 630,000 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | -2.00% | 390,000 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.23 | - | 900,000 |
| Jan 19, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.23 | 7.30% | 4,065,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.22 | -8.63% | 2,585,000 |
| Jan 15, 2026 | 0.19 | 0.26 | 0.19 | 0.26 | 0.24 | 30.77% | 9,960,000 |
| Jan 14, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.18 | 8.33% | 875,000 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 5.88% | 3,730,000 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.16% | 660,000 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 45,000 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 2.38% | 60,000 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.18% | 160,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 3.66% | 80,000 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | - | 310,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.23% | - |
| Dec 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | -1.82% | 200,000 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | 1.85% | 25,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | -1.82% | 655,000 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | -0.60% | 290,000 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | -1.78% | 230,000 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 10,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | - |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 100,000 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.59% | 215,000 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 235,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | - |
| Dec 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 45,000 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 210,000 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.16 | -5.03% | 920,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 0.56% | 45,000 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | - | 30,000 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -2.20% | 935,000 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.17 | -1.62% | 530,000 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.17 | -1.60% | 490,000 |
| Dec 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | -0.53% | 60,000 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -0.53% | 650,000 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | -3.06% | 1,140,000 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -0.51% | 205,000 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -0.51% | 105,000 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -1.00% | 195,000 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.52% | 285,000 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -2.48% | 25,000 |
| Nov 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 3.59% | 805,000 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.18 | 4.84% | 650,000 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | -4.62% | 1,135,000 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.18 | - | 400,000 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -1.02% | 305,000 |