Riverine China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01417  2017-12-11    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 1 0.240 - 0.250 0 0.240 - 0.250 - - 0 - 0.00%
2025-10-31 0 20 0.240 0.203 0.240 258,700 0.240 0.203 0.240 0.221 0.248 1,052,000 0.2459 4.35%
2025-09-30 0 22 0.230 0.221 0.248 287,956 0.230 0.221 0.248 0.210 0.260 1,186,000 0.2428 0.00%
2025-08-29 0 21 0.230 0.220 0.249 151,938 0.230 0.220 0.249 0.210 0.249 642,000 0.2367 9.52%
2025-07-31 0 22 0.210 0.210 0.230 124,492 0.210 0.210 0.230 0.190 0.255 508,000 0.2451 -1.41%
2025-06-30 0 21 0.213 0.200 0.218 139,104 0.213 0.200 0.218 0.212 0.250 570,000 0.2440 -13.41%
2025-05-30 0 20 0.246 0.243 0.255 491,290 0.246 0.243 0.255 0.220 0.255 2,034,000 0.2415 23.00%
2025-04-30 0 19 0.200 0.200 - 146,412 0.200 0.200 - 0.175 0.247 630,000 0.2324 -2.44%
2025-03-31 0 21 0.205 0.204 - 47,484 0.205 0.204 - 0.200 0.245 202,000 0.2351 -10.48%
2025-02-28 0 20 0.229 0.212 0.229 65,898 0.229 0.212 0.229 0.188 0.240 284,000 0.2320 21.81%
2025-01-28 0 19 0.188 0.181 - 204,910 0.188 0.181 - 0.185 0.204 1,025,046 0.1999 -6.00%
2024-12-31 0 20 0.200 0.186 0.200 410,652 0.200 0.186 0.200 0.170 0.200 2,118,000 0.1939 12.99%
2024-11-29 0 21 0.177 0.176 0.191 307,643 0.177 0.176 0.191 0.175 0.194 1,704,300 0.1805 -19.55%
2024-10-31 0 21 0.220 - 0.247 304,992 0.220 - 0.247 0.220 0.285 1,280,000 0.2383 -1.79%
2024-09-30 0 19 0.224 0.224 0.249 75,954 0.224 0.224 0.249 0.221 0.285 316,000 0.2404 -28.89%
2024-08-30 0 22 0.315 0.295 0.355 19,410 0.315 0.295 0.355 0.310 0.320 62,000 0.3131 -17.11%
2024-07-31 0 22 0.380 0.320 0.405 408,530 0.380 0.320 0.405 0.310 0.405 1,054,000 0.3876 20.63%
2024-06-28 0 19 0.315 0.300 0.355 30,150 0.315 0.300 0.355 0.300 0.365 90,000 0.3350 -25.00%
2024-05-31 0 21 0.420 0.405 0.420 733,230 0.420 0.405 0.420 0.265 0.435 1,802,000 0.4069 42.37%
2024-04-30 0 20 0.295 0.265 0.320 73,655 0.295 0.265 0.320 0.230 0.345 282,058 0.2611 -22.37%
2024-03-28 0 20 0.380 0.340 0.380 94,290 0.380 0.340 0.380 0.290 0.380 290,000 0.3251 0.00%
2024-02-29 0 19 0.380 0.380 0.435 107,930 0.380 0.380 0.435 0.350 0.400 286,000 0.3774 8.57%
2024-01-31 0 22 0.350 0.300 0.370 146,310 0.350 0.300 0.370 0.320 0.450 376,000 0.3891 -4.11%
2023-12-29 0 19 0.365 0.340 0.365 176,100 0.365 0.340 0.365 0.320 0.485 428,000 0.4114 -23.16%
2023-11-30 0 22 0.475 0.425 0.475 302,130 0.475 0.425 0.475 0.405 0.485 656,000 0.4606 7.95%
2023-10-31 0 20 0.440 0.420 0.450 174,510 0.440 0.420 0.450 0.415 0.495 376,000 0.4641 -2.22%
2023-09-29 0 19 0.450 0.450 0.475 187,710 0.450 0.450 0.475 0.425 0.540 394,000 0.4764 -3.23%
2023-08-31 0 23 0.465 0.430 0.480 540,470 0.465 0.430 0.480 0.420 0.480 1,160,000 0.4659 -3.12%
2023-07-31 0 20 0.480 0.425 0.480 659,711 0.480 0.425 0.480 0.400 0.550 1,540,396 0.4283 -4.00%
2023-06-30 0 21 0.500 0.470 0.500 575,210 0.500 0.470 0.500 0.441 0.559 1,149,804 0.5003 4.04%
2023-05-31 0 21 0.490 0.455 0.495 617,680 0.481 0.446 0.485 0.417 0.559 1,180,706 0.5231 -1.01%
2023-04-28 0 17 0.495 0.445 0.500 548,940 0.485 0.436 0.490 0.412 0.520 1,154,196 0.4756 3.13%
2023-03-31 0 23 0.480 0.430 0.485 3,201,820 0.471 0.422 0.476 0.407 0.618 6,048,314 0.5294 12.94%
2023-02-28 0 20 0.425 0.425 0.450 770,754 0.417 0.417 0.441 0.397 0.569 1,678,478 0.4592 -24.11%
2023-01-31 0 18 0.560 0.560 0.570 927,260 0.549 0.549 0.559 0.549 0.598 1,617,098 0.5734 -11.11%
2022-12-30 0 20 0.630 0.600 0.620 9,153,500 0.618 0.588 0.608 0.539 0.696 14,714,980 0.6221 1.61%
2022-11-30 0 22 0.620 0.610 0.620 169,363,194 0.608 0.598 0.608 0.530 3.237 101,108,392 1.6751 -69.15%
2022-10-31 0 20 2.010 1.940 2.030 66,531,800 1.971 1.903 1.991 1.118 2.040 40,052,235 1.6611 82.73%
2022-09-30 0 21 1.100 1.100 1.300 1,548,120 1.079 1.079 1.275 1.010 2.030 995,137 1.5557 -33.33%
2022-08-31 0 23 1.650 1.400 - 1,047,780 1.618 1.373 - 1.128 1.765 746,353 1.4039 30.95%
2022-07-29 0 20 1.260 - 1.330 768,620 1.236 - 1.304 0.981 1.363 662,745 1.1598 -10.00%
2022-06-30 0 21 1.400 - 1.400 614,060 1.373 - 1.373 1.187 1.630 415,322 1.4785 -4.54%
2022-05-31 0 20 1.500 1.420 1.570 685,780 1.438 1.362 1.505 1.438 1.592 440,085 1.5583 -10.18%
2022-04-29 0 18 1.670 1.520 1.670 1,412,840 1.601 1.458 1.601 1.410 1.764 921,885 1.5326 6.37%
2022-03-31 0 23 1.570 1.520 1.570 5,060,920 1.505 1.458 1.505 1.362 1.822 3,339,226 1.5156 6.08%
2022-02-28 0 17 1.480 1.440 1.470 1,846,740 1.419 1.381 1.410 1.342 1.601 1,299,399 1.4212 -5.13%
2022-01-31 0 21 1.560 1.500 1.560 6,030,360 1.496 1.438 1.496 1.390 1.592 4,152,654 1.4522 -14.75%
2021-12-31 0 22 1.830 1.720 1.920 6,948,180 1.755 1.649 1.841 1.419 1.899 4,012,911 1.7315 0.00%
2021-11-30 0 22 1.830 1.210 1.830 1,211,640 1.755 1.160 1.755 1.582 1.803 682,028 1.7765 10.91%
2021-10-29 0 18 1.650 1.680 1.780 15,237,680 1.582 1.611 1.707 1.534 2.033 8,399,164 1.8142 -15.38%
2021-09-30 0 21 1.950 1.770 1.950 8,084,740 1.870 1.697 1.870 1.678 2.014 4,275,711 1.8909 -2.01%
2021-08-31 0 22 1.990 1.820 2.180 12,050,600 1.908 1.745 2.090 1.726 2.052 6,661,766 1.8089 3.65%
2021-07-30 0 21 1.920 1.710 1.920 1,842,660 1.841 1.640 1.841 1.793 1.899 996,971 1.8483 2.13%
2021-06-30 0 21 1.880 1.750 1.880 3,329,620 1.803 1.678 1.803 1.649 1.953 1,815,830 1.8337 -4.90%
2021-05-31 0 20 1.990 1.900 1.990 17,512,960 1.896 1.810 1.896 1.572 2.000 9,516,941 1.8402 23.60%
2021-04-30 0 19 1.610 - 1.790 344,140 1.534 - 1.705 1.438 1.686 205,749 1.6726 -9.04%
2021-03-31 0 23 1.770 - 1.780 293,820 1.686 - 1.696 1.686 1.686 174,257 1.6861 -0.56%
2021-02-26 0 18 1.780 1.030 1.800 487,460 1.696 0.981 1.715 1.696 1.762 285,529 1.7072 7.23%
2021-01-29 0 20 1.660 - 1.670 2,056,560 1.581 - 1.591 1.458 1.896 1,228,196 1.6745 -12.17%
2020-12-31 0 22 1.890 1.610 1.890 882,060 1.800 1.534 1.800 1.781 1.953 461,885 1.9097 0.00%
2020-11-30 0 21 1.890 - 1.890 2,803,080 1.800 - 1.800 1.734 2.134 1,440,243 1.9463 -15.63%
2020-10-30 0 18 2.240 - 2.240 1,538,000 2.134 - 2.134 1.905 2.172 745,315 2.0636 4.67%
2020-09-30 0 22 2.140 2.000 2.140 1,563,290 2.039 1.905 2.039 1.829 2.315 700,488 2.2317 -5.74%
2020-08-31 0 21 2.280 2.000 2.280 3,214,760 2.163 1.897 2.163 1.992 2.315 1,474,809 2.1798 -2.56%
2020-07-31 0 22 2.340 2.210 2.340 4,701,140 2.220 2.096 2.220 1.793 2.334 2,279,154 2.0627 21.87%
2020-06-30 0 21 1.920 1.920 1.930 3,419,480 1.821 1.821 1.831 1.423 2.039 2,192,711 1.5595 20.00%
2020-05-29 0 20 1.600 1.450 1.600 2,580,960 1.518 1.375 1.518 1.186 1.518 1,857,479 1.3895 18.52%
2020-04-29 0 19 1.350 1.330 1.400 1,085,500 1.281 1.262 1.328 0.901 1.745 742,148 1.4626 -23.30%
2020-03-31 0 22 1.760 1.760 1.780 241,740 1.670 1.670 1.689 1.470 1.897 143,370 1.6861 -8.81%
2020-02-28 0 20 1.930 0.580 1.930 197,540 1.831 0.550 1.831 1.670 1.897 105,419 1.8739 8.43%
2020-01-31 0 20 1.780 1.610 1.780 257,500 1.689 1.527 1.689 1.689 1.840 141,261 1.8229 -9.64%
2019-12-31 0 20 1.970 0.780 1.970 247,660 1.869 0.740 1.869 1.926 1.926 128,611 1.9257 0.51%
2019-11-29 0 21 1.960 1.520 1.960 5,364,220 1.859 1.442 1.859 1.840 2.039 2,643,903 2.0289 -2.00%
2019-10-31 0 21 2.000 1.900 2.000 652,500 1.897 1.802 1.897 1.850 2.371 312,040 2.0911 -15.97%
2019-09-30 0 21 2.380 2.030 2.800 582,700 2.258 1.926 2.656 2.144 2.419 253,142 2.3019 -0.51%
2019-08-30 0 22 2.400 2.050 2.450 988,580 2.269 1.938 2.317 1.768 2.269 492,841 2.0059 14.29%
2019-07-31 0 22 2.100 2.080 2.480 458,820 1.986 1.967 2.345 1.901 2.648 200,944 2.2833 -21.93%
2019-06-28 0 19 2.690 2.600 2.690 1,741,660 2.543 2.458 2.543 1.891 2.733 693,785 2.5104 -2.18%
2019-05-31 0 21 2.750 2.700 2.750 10,587,360 2.600 2.553 2.600 2.458 2.978 3,815,819 2.7746 -8.33%
2019-04-30 0 19 3.000 2.980 3.010 14,663,940 2.837 2.818 2.846 2.752 3.205 5,080,708 2.8862 -1.96%
2019-03-29 0 21 3.060 3.010 3.060 21,134,920 2.893 2.846 2.893 2.837 3.215 6,910,355 3.0584 -0.33%
2019-02-28 0 17 3.070 3.000 3.070 13,801,452 2.903 2.837 2.903 2.685 2.978 4,799,488 2.8756 -0.97%
2019-01-31 0 22 3.100 3.070 3.100 24,604,860 2.931 2.903 2.931 2.506 3.234 8,697,698 2.8289 14.81%
2018-12-31 0 19 2.700 2.660 2.770 15,804,000 2.553 2.515 2.619 2.156 2.553 6,747,484 2.3422 12.03%
2018-11-30 0 22 2.410 2.330 2.410 14,959,760 2.279 2.203 2.279 2.099 2.364 6,483,085 2.3075 8.07%
2018-10-31 0 21 2.230 2.230 2.300 10,810,800 2.109 2.109 2.175 1.721 2.127 5,785,069 1.8687 17.99%
2018-09-28 0 19 1.890 1.850 1.900 5,120,400 1.787 1.749 1.797 1.607 1.797 2,958,547 1.7307 3.85%
2018-08-31 0 23 1.830 1.830 1.840 5,305,720 1.721 1.721 1.730 1.476 2.041 3,183,851 1.6664 -7.58%
2018-07-31 0 21 1.980 1.940 1.980 13,911,360 1.862 1.824 1.862 1.824 2.492 6,484,677 2.1453 -20.80%
2018-06-29 0 20 2.500 2.470 2.510 24,832,700 2.351 2.323 2.360 2.144 2.734 9,961,670 2.4928 -10.67%
2018-05-31 0 21 2.830 2.840 2.880 45,864,720 2.632 2.641 2.678 2.390 3.292 16,326,098 2.8093 4.81%
2018-04-30 0 19 2.700 2.630 2.710 33,301,820 2.511 2.446 2.520 1.785 2.520 15,687,335 2.1228 37.06%
2018-03-29 0 21 1.970 1.910 1.970 24,622,100 1.832 1.776 1.832 1.655 1.981 13,433,383 1.8329 9.44%
2018-02-28 0 18 1.800 1.780 1.810 19,505,920 1.674 1.655 1.683 1.413 1.841 12,093,486 1.6129 -10.00%
2018-01-31 0 22 2.000 1.980 2.000 89,291,940 1.860 1.841 1.860 1.497 2.074 51,789,282 1.7241 5.26%
2017-12-29 0 13 1.900 1.900 1.920 229,592,780 1.767 1.767 1.785 1.218 1.804 154,509,710 1.4859

Copyright & disclaimer, Privacy policy

Back to top