Rimbaco Group Global Limited (1953.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1953.HK Historical Return
If you invested $1000 in Rimbaco Group Global Limited (1953.HK) since IPO date, it would be worth $4,132.37 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11,968.88, while $1000 invested 1 year ago would be worth $12,502.83. This corresponds to total returns of 313.24%, 1,096.89%, 1,150.28%, respectively, with annualized returns of 25.4%, 64.25%, 1,150.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1953.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.22 | 1.2 | 1.2 | 1.22 | 1.17 | 1.18M |
| July 30, 2026 | 1.28 | 1.17 | 1.17 | 1.28 | 1.16 | 2.77M |
| July 29, 2026 | 1.24 | 1.28 | 1.28 | 1.3 | 1.23 | 1.07M |
| July 28, 2026 | 1.26 | 1.26 | 1.26 | 1.33 | 1.23 | 2.28M |
| July 27, 2026 | 1.24 | 1.27 | 1.27 | 1.35 | 1.22 | 4.55M |
| July 23, 2026 | 1.22 | 1.23 | 1.23 | 1.24 | 1.19 | 1.51M |
| July 22, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.18 | 985,000 |
| July 21, 2026 | 1.18 | 1.21 | 1.21 | 1.3 | 1.16 | 1.18M |
| July 20, 2026 | 1.21 | 1.2 | 1.2 | 1.24 | 1.15 | 1.67M |
| July 17, 2026 | 1.32 | 1.22 | 1.22 | 1.32 | 1.19 | 3.19M |
| July 16, 2026 | 1.06 | 1.29 | 1.29 | 1.43 | 1.06 | 9.68M |
| July 15, 2026 | 1.12 | 1.07 | 1.07 | 1.13 | 1.07 | 770,000 |
| July 14, 2026 | 1.06 | 1.12 | 1.12 | 1.13 | 1.06 | 785,000 |
| July 13, 2026 | 1.11 | 1.06 | 1.06 | 1.13 | 1.05 | 1.71M |
| July 10, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.1 | 1.4M |
| July 09, 2026 | 1.17 | 1.15 | 1.15 | 1.18 | 1.15 | 392,500 |
| July 08, 2026 | 1.22 | 1.18 | 1.18 | 1.29 | 1.12 | 2.85M |
| July 07, 2026 | 1.2 | 1.26 | 1.26 | 1.29 | 1.18 | 1.87M |
| July 06, 2026 | 1.23 | 1.24 | 1.24 | 1.3 | 1.22 | 1.56M |
| July 03, 2026 | 1.1 | 1.26 | 1.26 | 1.27 | 1.07 | 3.03M |
| July 02, 2026 | 1.22 | 1.1 | 1.1 | 1.3 | 1.07 | 6.84M |
| June 30, 2026 | 1.03 | 1.2 | 1.2 | 1.21 | 1.01 | 12.67M |
| June 29, 2026 | 0.91 | 1.07 | 1.07 | 1.07 | 0.88 | 4.13M |
| June 26, 2026 | 0.98 | 0.91 | 0.91 | 0.98 | 0.86 | 6.1M |
| June 25, 2026 | 0.87 | 0.98 | 0.98 | 1.02 | 0.84 | 8.95M |
| June 24, 2026 | 0.8 | 0.87 | 0.87 | 0.89 | 0.79 | 6.17M |
| June 23, 2026 | 0.81 | 0.8 | 0.8 | 0.86 | 0.77 | 11.72M |
| June 22, 2026 | 0.96 | 0.84 | 0.84 | 0.98 | 0.83 | 8.25M |
| June 18, 2026 | 0.93 | 0.99 | 0.99 | 1.05 | 0.9 | 5.61M |
| June 17, 2026 | 1.03 | 0.93 | 0.93 | 1.04 | 0.88 | 14.35M |
| June 16, 2026 | 1.06 | 1.05 | 1.05 | 1.1 | 1.04 | 2.43M |
| June 15, 2026 | 1.08 | 1.09 | 1.09 | 1.14 | 1.06 | 1.52M |
| June 12, 2026 | 1.08 | 1.08 | 1.08 | 1.17 | 1.05 | 2.94M |
| June 11, 2026 | 1.14 | 1.05 | 1.05 | 1.14 | 1.04 | 4.05M |
| June 10, 2026 | 1.19 | 1.13 | 1.13 | 1.19 | 1.11 | 2.69M |
| June 09, 2026 | 1.17 | 1.19 | 1.19 | 1.21 | 1.14 | 1.96M |
| June 08, 2026 | 1.18 | 1.18 | 1.18 | 1.22 | 1.1 | 4.2M |
| June 05, 2026 | 1.22 | 1.22 | 1.22 | 1.24 | 1.18 | 4.25M |
| June 04, 2026 | 1.35 | 1.22 | 1.22 | 1.38 | 1.21 | 4.14M |
| June 03, 2026 | 1.34 | 1.35 | 1.35 | 1.4 | 1.28 | 6.29M |
| June 02, 2026 | 1.3 | 1.34 | 1.34 | 1.38 | 1.25 | 3.12M |
| June 01, 2026 | 1.18 | 1.3 | 1.3 | 1.4 | 1.18 | 9.16M |
| May 29, 2026 | 1.28 | 1.16 | 1.16 | 1.3 | 1.13 | 12.52M |
| May 28, 2026 | 1.29 | 1.28 | 1.28 | 1.35 | 1.17 | 6.17M |
| May 27, 2026 | 1.31 | 1.29 | 1.29 | 1.34 | 1.17 | 9.68M |
| May 26, 2026 | 1.5 | 1.34 | 1.34 | 1.54 | 1.31 | 12.55M |
| May 22, 2026 | 1.26 | 1.48 | 1.48 | 1.52 | 1.2 | 23.69M |
| May 21, 2026 | 1.26 | 1.26 | 1.26 | 1.43 | 1.16 | 21.96M |
| May 20, 2026 | 1.65 | 1.26 | 1.26 | 1.73 | 1.1 | 67.61M |
| May 19, 2026 | 1.71 | 1.65 | 1.65 | 1.71 | 1.59 | 6.25M |
| May 18, 2026 | 1.79 | 1.71 | 1.71 | 1.9 | 1.66 | 20.96M |
| May 15, 2026 | 1.6 | 1.77 | 1.77 | 1.79 | 1.6 | 15.05M |
| May 14, 2026 | 1.62 | 1.61 | 1.61 | 1.74 | 1.48 | 27.94M |
| May 13, 2026 | 1.33 | 1.64 | 1.64 | 1.65 | 1.33 | 26.73M |
| May 12, 2026 | 1.17 | 1.34 | 1.34 | 1.34 | 1.15 | 21.82M |
| May 11, 2026 | 1.22 | 1.17 | 1.17 | 1.22 | 1.14 | 9.16M |
| May 08, 2026 | 1.11 | 1.22 | 1.22 | 1.29 | 1.1 | 24.95M |
| May 07, 2026 | 1.11 | 1.15 | 1.15 | 1.16 | 1.07 | 8.87M |
| May 06, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1 | 22.25M |
| May 05, 2026 | 1.11 | 1.15 | 1.15 | 1.21 | 1.07 | 37.56M |
AD
