RMH Holdings Limited (HKG:8437)
Hong Kong
· Delayed Price · Currency is HKD 0.300
+0.015 (5.26%)
At close: Mar 10, 2026
RMH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 88,000 |
| Mar 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | - |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 8,000 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.38% | 23,200 |
| Mar 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 18.52% | 16,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 8,000 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -19.12% | 48,000 |
| Feb 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | - |
| Feb 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 32.69% | 8,000 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 56,000 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,200 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | - |
| Jan 20, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | -24.24% | 104,000 |
| Jan 19, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 16, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 14, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,000 |
| Jan 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 8, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 160,100 |
| Dec 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 32,000 |
| Dec 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 15, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 8.47% | 104,000 |
| Dec 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 16,000 |
| Dec 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.58% | 8,000 |
| Dec 9, 2025 | 0.34 | 0.34 | 0.34 | 0.33 | 0.33 | -15.38% | 176,000 |
| Dec 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 2, 2025 | 0.35 | 0.35 | 0.35 | 0.39 | 0.39 | -2.50% | 25,200 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 32,000 |
| Nov 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | - |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 6.33% | 8,000 |
| Nov 26, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 17.91% | 176,800 |
| Nov 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 40,000 |
| Nov 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 24,000 |
| Nov 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 19, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 6.25% | 32,000 |
| Nov 18, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.67% | 16,000 |
| Nov 17, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -10.45% | 112,000 |
| Nov 14, 2025 | 0.40 | 0.40 | 0.31 | 0.34 | 0.34 | -19.28% | 831,600 |
| Nov 13, 2025 | 0.19 | 0.46 | 0.19 | 0.42 | 0.42 | 137.14% | 3,573,600 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | - |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.77% | - |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.12% | - |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.76% | 1,200 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.26% | 50,000 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 136,000 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 18,000 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 96,000 |
| Oct 22, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 112,000 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 2,000 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,000 |