Raffles Interior Limited - 1376.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.28	0.27	0.27	0.29	0.27	1.13M
October 16, 2025	0.28	0.28	0.28	0.29	0.28	1.37M
October 15, 2025	0.28	0.28	0.28	0.28	0.28	1.34M
October 14, 2025	0.3	0.28	0.28	0.3	0.28	5.21M
October 13, 2025	0.32	0.3	0.3	0.32	0.28	12.46M
October 10, 2025	0.33	0.32	0.32	0.34	0.32	2.46M
October 09, 2025	0.37	0.34	0.34	0.37	0.33	9.37M
October 08, 2025	0.38	0.37	0.37	0.39	0.36	5.01M
October 06, 2025	0.35	0.38	0.38	0.4	0.35	15.66M
October 03, 2025	0.35	0.35	0.35	0.37	0.34	3.58M
October 02, 2025	0.36	0.36	0.36	0.36	0.34	3.67M
September 30, 2025	0.37	0.36	0.36	0.37	0.35	3.92M
September 29, 2025	0.33	0.37	0.37	0.38	0.33	6.47M
September 26, 2025	0.33	0.33	0.33	0.33	0.32	4.38M
September 25, 2025	0.3	0.33	0.33	0.35	0.3	8.3M
September 24, 2025	0.32	0.31	0.31	0.32	0.3	3.95M
September 23, 2025	0.32	0.32	0.32	0.32	0.31	1.06M
September 22, 2025	0.32	0.32	0.32	0.33	0.31	5.25M
September 19, 2025	0.33	0.33	0.33	0.35	0.31	7.34M
September 18, 2025	0.34	0.33	0.33	0.34	0.32	6.21M
September 17, 2025	0.36	0.34	0.34	0.36	0.32	10.54M
September 16, 2025	0.36	0.36	0.36	0.39	0.35	6.34M
September 15, 2025	0.38	0.36	0.36	0.38	0.36	7.6M
September 12, 2025	0.37	0.38	0.38	0.4	0.37	12.33M
September 11, 2025	0.36	0.37	0.37	0.39	0.34	14.86M
September 10, 2025	0.38	0.35	0.35	0.39	0.34	25.06M
September 09, 2025	0.31	0.38	0.38	0.38	0.31	35.64M
September 08, 2025	0.28	0.31	0.31	0.32	0.27	11.97M
September 05, 2025	0.27	0.28	0.28	0.3	0.27	8.61M
September 04, 2025	0.26	0.27	0.27	0.3	0.25	12.54M
September 03, 2025	0.26	0.26	0.26	0.26	0.25	3.32M
September 02, 2025	0.25	0.26	0.26	0.3	0.25	9.7M
September 01, 2025	0.25	0.25	0.25	0.26	0.24	3.65M
August 29, 2025	0.28	0.25	0.25	0.28	0.24	8.77M
August 28, 2025	0.3	0.28	0.28	0.31	0.27	6.53M
August 27, 2025	0.25	0.28	0.28	0.34	0.25	45.02M
August 26, 2025	0.24	0.24	0.24	0.25	0.23	4.1M
August 25, 2025	0.24	0.24	0.24	0.26	0.23	2.2M
August 22, 2025	0.23	0.25	0.25	0.25	0.22	3.34M
August 21, 2025	0.26	0.23	0.23	0.26	0.22	4.51M
August 20, 2025	0.25	0.26	0.26	0.27	0.24	2.9M
August 19, 2025	0.28	0.26	0.26	0.29	0.26	6.8M
August 18, 2025	0.26	0.27	0.27	0.28	0.26	5.72M
August 15, 2025	0.26	0.26	0.26	0.28	0.25	3.54M
August 14, 2025	0.3	0.26	0.26	0.3	0.26	6.76M
August 13, 2025	0.3	0.3	0.3	0.32	0.27	8.86M
August 12, 2025	0.28	0.3	0.3	0.36	0.28	19.16M
August 11, 2025	0.2	0.28	0.28	0.35	0.19	73.88M
August 08, 2025	0.2	0.2	0.2	0.24	0.19	69.49M
August 07, 2025	0.12	0.12	0.12	0.12	0.12	0
August 06, 2025	0.12	0.12	0.12	0.12	0.12	0
August 05, 2025	0.12	0.12	0.12	0.12	0.12	0
August 04, 2025	0.12	0.12	0.12	0.12	0.12	0
August 01, 2025	0.12	0.12	0.12	0.12	0.12	0
July 31, 2025	0.12	0.12	0.12	0.12	0.12	0
July 30, 2025	0.12	0.12	0.12	0.12	0.12	0
July 29, 2025	0.12	0.12	0.12	0.12	0.12	0
July 28, 2025	0.12	0.12	0.12	0.12	0.12	0
July 25, 2025	0.12	0.12	0.12	0.12	0.12	0
July 24, 2025	0.12	0.12	0.12	0.22	0.1	55.96M

Raffles Interior Limited (1376.HK) HKSE