Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.7600.7600.7500.7600.760196,000
13 June 20240.7400.7700.7400.7700.77052,000
12 June 20240.8300.8800.7500.7700.770924,000
11 June 20240.6900.8500.6800.8300.8301,280,000
07 June 20240.6400.6400.6300.6400.64052,000
06 June 20240.6400.6400.6400.6400.64020,000
05 June 20240.6300.6300.6300.6300.63046,000
04 June 20240.6300.6300.6300.6300.6302,000
03 June 20240.6900.6900.6900.6900.690-
31 May 20240.6900.7000.6500.6800.680166,000
30 May 20240.6900.6900.6400.6400.64032,000
29 May 20240.6800.6800.6200.6700.670328,000
28 May 20240.6400.6400.6200.6200.62086,000
27 May 20240.7200.7200.5900.6000.600396,000
24 May 20240.5800.5800.5800.5800.5804,000
23 May 20240.6200.6200.5800.5800.580104,000
22 May 20240.5700.6500.5700.6000.600124,000
21 May 20240.6400.6400.6100.6100.61022,000
20 May 20240.6400.6800.6300.6800.68014,000
17 May 20240.6400.6400.6300.6300.6304,000
16 May 20240.6700.7000.6700.6700.670210,000
14 May 20240.6400.6600.6000.6600.660566,000
13 May 20240.7000.7000.7000.7000.700102,000
10 May 20240.6900.6900.6900.6900.690-
09 May 20240.6900.7000.6700.7000.70072,000
08 May 20240.6400.6400.6400.6500.65030,000
07 May 20240.6900.7000.6900.7000.700200,000
06 May 20240.7700.7700.6600.6900.690288,000
03 May 20240.6000.6000.6000.6100.610100,000
02 May 20240.6500.6500.6400.6400.64066,000
30 Apr 20240.6000.6500.6000.6500.650106,000
29 Apr 20240.6500.6600.6000.6600.660308,000
26 Apr 20240.5300.6500.5300.6300.630112,000
25 Apr 20240.6500.6600.6300.6300.630166,000
24 Apr 20240.6200.6500.6200.6200.62044,000
23 Apr 20240.6100.6200.5400.6000.60070,000
22 Apr 20240.6200.6500.6100.6200.620406,000
19 Apr 20240.5700.5700.5700.5700.570-
18 Apr 20240.5500.5500.5500.5500.550-
17 Apr 20240.5200.5200.5200.5200.5202,000
16 Apr 20240.5200.5300.5200.5400.54032,000
15 Apr 20240.5500.6200.5200.5600.560748,000
12 Apr 20240.5500.5500.5500.5500.55012,000
11 Apr 20240.5500.5500.5500.5500.550100,000
10 Apr 20240.5000.5500.5000.5500.5502,134,000
09 Apr 20240.4700.5000.4700.5000.50016,000
08 Apr 20240.4750.4750.4550.4550.455126,000
05 Apr 20240.5000.5000.5000.5000.500-
03 Apr 20240.5000.5000.5000.5000.50024,000
02 Apr 20240.5200.5200.4600.5000.500156,000
28 Mar 20240.5500.5700.5500.5500.550168,000
27 Mar 20240.5300.5300.5300.5300.530-
26 Mar 20240.5300.5300.5300.5300.530-
25 Mar 20240.5700.5700.5100.5100.510328,000
22 Mar 20240.5400.5400.5000.5100.510138,000
21 Mar 20240.4700.4700.4700.4700.47024,000
20 Mar 20240.5000.5000.5000.5000.500-
19 Mar 20240.4950.5000.4950.5000.50080,000
18 Mar 20240.5000.5000.5000.5000.500-
15 Mar 20240.5000.5000.5000.5000.500-
14 Mar 20240.5000.5000.5000.5000.500-
13 Mar 20240.5000.5000.5000.5000.500-
12 Mar 20240.5000.5000.5000.5000.5008,000
11 Mar 20240.5000.5000.5000.5000.500-
08 Mar 20240.5000.5000.5000.5000.500-
07 Mar 20240.5000.5000.5000.5000.500-
06 Mar 20240.5000.5000.5000.5000.50024,000
05 Mar 20240.5400.5400.5200.5300.53040,000
04 Mar 20240.4900.5700.4900.5600.56012,000
01 Mar 20240.4900.4900.4900.4900.490-
29 Feb 20240.4900.4900.4900.4900.490-
28 Feb 20240.4900.4900.4900.4900.490-
27 Feb 20240.4750.4750.4750.4750.475-
26 Feb 20240.4750.4750.4750.4750.475-
23 Feb 20240.4750.4750.4750.4750.475-
22 Feb 20240.4800.4800.4750.4750.47574,000
21 Feb 20240.4650.4650.4650.4650.465-
20 Feb 20240.4600.4650.4600.4650.46530,000
19 Feb 20240.4750.4750.4750.4750.475-
16 Feb 20240.4750.4750.4750.4750.475-
15 Feb 20240.4750.4750.4750.4750.475-
14 Feb 20240.4550.4550.4550.4750.47518,000
09 Feb 20240.4950.4950.4950.4950.495-
08 Feb 20240.4950.4950.4950.4950.495-
07 Feb 20240.4950.4950.4950.4950.495-
06 Feb 20240.4950.4950.4950.4950.495-
05 Feb 20240.4950.4950.4950.4950.495-
02 Feb 20240.4900.4950.4900.4950.49534,000
01 Feb 20240.5300.5300.5300.5300.530-
31 Jan 20240.5000.5300.5000.5300.530242,000
30 Jan 20240.5400.5400.5400.5400.540-
29 Jan 20240.5400.5400.5400.5400.540-
26 Jan 20240.5500.5500.5500.5500.550-
25 Jan 20240.4800.5500.4800.5500.5506,000
24 Jan 20240.5100.5100.4800.4800.48030,000
23 Jan 20240.5100.5100.5100.5100.510-
22 Jan 20240.5100.5100.5100.5100.510-
19 Jan 20240.5100.5100.5100.5100.510-
18 Jan 20240.5100.5100.5100.5100.510-
17 Jan 20240.4800.5100.4800.5100.510126,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...