Ruicheng (China) Media Group Limited (1640.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.760

-0.010

(-1.30%)

At close: 02:46PM HKT

Time period:

16 June 2023 - 16 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	0.760	0.760	0.750	0.760	0.760	196,000
13 June 2024	0.740	0.770	0.740	0.770	0.770	52,000
12 June 2024	0.830	0.880	0.750	0.770	0.770	924,000
11 June 2024	0.690	0.850	0.680	0.830	0.830	1,280,000
07 June 2024	0.640	0.640	0.630	0.640	0.640	52,000
06 June 2024	0.640	0.640	0.640	0.640	0.640	20,000
05 June 2024	0.630	0.630	0.630	0.630	0.630	46,000
04 June 2024	0.630	0.630	0.630	0.630	0.630	2,000
03 June 2024	0.690	0.690	0.690	0.690	0.690	-
31 May 2024	0.690	0.700	0.650	0.680	0.680	166,000
30 May 2024	0.690	0.690	0.640	0.640	0.640	32,000
29 May 2024	0.680	0.680	0.620	0.670	0.670	328,000
28 May 2024	0.640	0.640	0.620	0.620	0.620	86,000
27 May 2024	0.720	0.720	0.590	0.600	0.600	396,000
24 May 2024	0.580	0.580	0.580	0.580	0.580	4,000
23 May 2024	0.620	0.620	0.580	0.580	0.580	104,000
22 May 2024	0.570	0.650	0.570	0.600	0.600	124,000
21 May 2024	0.640	0.640	0.610	0.610	0.610	22,000
20 May 2024	0.640	0.680	0.630	0.680	0.680	14,000
17 May 2024	0.640	0.640	0.630	0.630	0.630	4,000
16 May 2024	0.670	0.700	0.670	0.670	0.670	210,000
14 May 2024	0.640	0.660	0.600	0.660	0.660	566,000
13 May 2024	0.700	0.700	0.700	0.700	0.700	102,000
10 May 2024	0.690	0.690	0.690	0.690	0.690	-
09 May 2024	0.690	0.700	0.670	0.700	0.700	72,000
08 May 2024	0.640	0.640	0.640	0.650	0.650	30,000
07 May 2024	0.690	0.700	0.690	0.700	0.700	200,000
06 May 2024	0.770	0.770	0.660	0.690	0.690	288,000
03 May 2024	0.600	0.600	0.600	0.610	0.610	100,000
02 May 2024	0.650	0.650	0.640	0.640	0.640	66,000
30 Apr 2024	0.600	0.650	0.600	0.650	0.650	106,000
29 Apr 2024	0.650	0.660	0.600	0.660	0.660	308,000
26 Apr 2024	0.530	0.650	0.530	0.630	0.630	112,000
25 Apr 2024	0.650	0.660	0.630	0.630	0.630	166,000
24 Apr 2024	0.620	0.650	0.620	0.620	0.620	44,000
23 Apr 2024	0.610	0.620	0.540	0.600	0.600	70,000
22 Apr 2024	0.620	0.650	0.610	0.620	0.620	406,000
19 Apr 2024	0.570	0.570	0.570	0.570	0.570	-
18 Apr 2024	0.550	0.550	0.550	0.550	0.550	-
17 Apr 2024	0.520	0.520	0.520	0.520	0.520	2,000
16 Apr 2024	0.520	0.530	0.520	0.540	0.540	32,000
15 Apr 2024	0.550	0.620	0.520	0.560	0.560	748,000
12 Apr 2024	0.550	0.550	0.550	0.550	0.550	12,000
11 Apr 2024	0.550	0.550	0.550	0.550	0.550	100,000
10 Apr 2024	0.500	0.550	0.500	0.550	0.550	2,134,000
09 Apr 2024	0.470	0.500	0.470	0.500	0.500	16,000
08 Apr 2024	0.475	0.475	0.455	0.455	0.455	126,000
05 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
03 Apr 2024	0.500	0.500	0.500	0.500	0.500	24,000
02 Apr 2024	0.520	0.520	0.460	0.500	0.500	156,000
28 Mar 2024	0.550	0.570	0.550	0.550	0.550	168,000
27 Mar 2024	0.530	0.530	0.530	0.530	0.530	-
26 Mar 2024	0.530	0.530	0.530	0.530	0.530	-
25 Mar 2024	0.570	0.570	0.510	0.510	0.510	328,000
22 Mar 2024	0.540	0.540	0.500	0.510	0.510	138,000
21 Mar 2024	0.470	0.470	0.470	0.470	0.470	24,000
20 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
19 Mar 2024	0.495	0.500	0.495	0.500	0.500	80,000
18 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
15 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
14 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
13 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
12 Mar 2024	0.500	0.500	0.500	0.500	0.500	8,000
11 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
08 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
07 Mar 2024	0.500	0.500	0.500	0.500	0.500	-
06 Mar 2024	0.500	0.500	0.500	0.500	0.500	24,000
05 Mar 2024	0.540	0.540	0.520	0.530	0.530	40,000
04 Mar 2024	0.490	0.570	0.490	0.560	0.560	12,000
01 Mar 2024	0.490	0.490	0.490	0.490	0.490	-
29 Feb 2024	0.490	0.490	0.490	0.490	0.490	-
28 Feb 2024	0.490	0.490	0.490	0.490	0.490	-
27 Feb 2024	0.475	0.475	0.475	0.475	0.475	-
26 Feb 2024	0.475	0.475	0.475	0.475	0.475	-
23 Feb 2024	0.475	0.475	0.475	0.475	0.475	-
22 Feb 2024	0.480	0.480	0.475	0.475	0.475	74,000
21 Feb 2024	0.465	0.465	0.465	0.465	0.465	-
20 Feb 2024	0.460	0.465	0.460	0.465	0.465	30,000
19 Feb 2024	0.475	0.475	0.475	0.475	0.475	-
16 Feb 2024	0.475	0.475	0.475	0.475	0.475	-
15 Feb 2024	0.475	0.475	0.475	0.475	0.475	-
14 Feb 2024	0.455	0.455	0.455	0.475	0.475	18,000
09 Feb 2024	0.495	0.495	0.495	0.495	0.495	-
08 Feb 2024	0.495	0.495	0.495	0.495	0.495	-
07 Feb 2024	0.495	0.495	0.495	0.495	0.495	-
06 Feb 2024	0.495	0.495	0.495	0.495	0.495	-
05 Feb 2024	0.495	0.495	0.495	0.495	0.495	-
02 Feb 2024	0.490	0.495	0.490	0.495	0.495	34,000
01 Feb 2024	0.530	0.530	0.530	0.530	0.530	-
31 Jan 2024	0.500	0.530	0.500	0.530	0.530	242,000
30 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
29 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
26 Jan 2024	0.550	0.550	0.550	0.550	0.550	-
25 Jan 2024	0.480	0.550	0.480	0.550	0.550	6,000
24 Jan 2024	0.510	0.510	0.480	0.480	0.480	30,000
23 Jan 2024	0.510	0.510	0.510	0.510	0.510	-
22 Jan 2024	0.510	0.510	0.510	0.510	0.510	-
19 Jan 2024	0.510	0.510	0.510	0.510	0.510	-
18 Jan 2024	0.510	0.510	0.510	0.510	0.510	-
17 Jan 2024	0.480	0.510	0.480	0.510	0.510	126,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,121.81+282.04(+0.28%)

Ruicheng (China) Media Group Limited (1640.HK)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,121.81
+282.04(+0.28%)