5 DAY PERFORMANCE
-12.04%
1 MONTH PERFORMANCE
-36.03%
3 MONTH PERFORMANCE
-53.10%
Rich Sparkle Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $19.00 | $19.11 (0.58%) | $19.92 | $19.00 | 10.97 K | $238.88 M |
| 12/11/2025 | $20.15 | $20.46 (1.54%) | $20.46 | $20.10 | 4.90 K | $255.75 M |
| 12/10/2025 | $22.41 | $21.00 (-6.29%) | $22.41 | $19.95 | 9.30 K | $262.50 M |
| 12/09/2025 | $21.20 | $22.50 (6.13%) | $22.50 | $21.01 | 8.00 K | $281.25 M |
| 12/08/2025 | $21.00 | $21.60 (2.86%) | $25.95 | $21.00 | 17.50 K | $270.00 M |
| 12/05/2025 | $21.99 | $20.12 (-8.5%) | $23.20 | $20.12 | 9.60 K | $251.50 M |
| 12/04/2025 | $15.78 | $21.86 (38.53%) | $30.00 | $15.63 | 116.90 K | $273.25 M |
| 12/03/2025 | $15.51 | $15.54 (0.19%) | $16.20 | $15.51 | 4.10 K | $194.25 M |
| 12/02/2025 | $15.35 | $15.05 (-1.95%) | $15.80 | $15.04 | 8.20 K | $188.13 M |
| 12/01/2025 | $14.97 | $16.95 (13.23%) | $17.80 | $13.56 | 26.20 K | $211.88 M |
| 11/28/2025 | $25.16 | $16.31 (-35.17%) | $25.16 | $14.76 | 35.20 K | $203.87 M |
| 11/26/2025 | $27.00 | $26.55 (-1.67%) | $27.99 | $26.55 | 6.92 K | $331.88 M |
| 11/25/2025 | $28.50 | $27.50 (-3.51%) | $28.50 | $27.50 | 3.50 K | $343.75 M |
| 11/24/2025 | $27.05 | $28.50 (5.36%) | $29.34 | $27.01 | 5.80 K | $356.25 M |
| 11/21/2025 | $30.90 | $29.79 (-3.59%) | $30.90 | $29.79 | 7.50 K | $372.38 M |
| 11/20/2025 | $30.68 | $30.68 (0%) | $30.68 | $30.68 | 4.60 K | $383.50 M |
| 11/19/2025 | $30.25 | $30.25 (0%) | $30.25 | $30.25 | 70 | $378.13 M |
| 11/18/2025 | $31.50 | $30.25 (-3.97%) | $31.87 | $30.25 | 9.20 K | $378.13 M |
| 11/17/2025 | $31.91 | $32.69 (2.44%) | $33.00 | $31.91 | 4.80 K | $408.63 M |
| 11/14/2025 | $32.55 | $30.00 (-7.83%) | $32.55 | $30.00 | 4.40 K | $375.00 M |
| 11/13/2025 | $33.97 | $29.70 (-12.57%) | $34.25 | $29.10 | 6.30 K | $371.25 M |
| 11/12/2025 | $33.50 | $35.21 (5.1%) | $35.50 | $33.50 | 7.10 K | $440.13 M |
| 11/11/2025 | $32.39 | $33.50 (3.43%) | $34.97 | $32.08 | 14.40 K | $418.75 M |
| 11/10/2025 | $26.80 | $31.30 (16.79%) | $33.40 | $26.80 | 19.50 K | $391.25 M |
| 11/07/2025 | $26.00 | $26.40 (1.54%) | $26.40 | $25.80 | 10.40 K | $330.00 M |
| 11/06/2025 | $26.04 | $26.04 (0%) | $26.04 | $26.04 | 3.30 K | $325.50 M |
| 11/05/2025 | $25.20 | $25.56 (1.43%) | $25.85 | $25.10 | 3.80 K | $319.50 M |
| 11/04/2025 | $27.00 | $25.03 (-7.3%) | $27.00 | $25.03 | 2.90 K | $312.88 M |
| 11/03/2025 | $25.95 | $28.00 (7.9%) | $28.49 | $25.95 | 4.90 K | $350.00 M |
| 10/31/2025 | $26.11 | $26.11 (0%) | $26.11 | $26.11 | 2.70 K | $326.38 M |
| 10/30/2025 | $25.95 | $25.62 (-1.27%) | $25.95 | $24.50 | 6.20 K | $320.25 M |
| 10/29/2025 | $24.85 | $25.67 (3.3%) | $26.00 | $24.85 | 6.00 K | $320.88 M |
| 10/28/2025 | $23.56 | $23.56 (0%) | $23.56 | $23.56 | 3.30 K | $294.50 M |
| 10/27/2025 | $23.55 | $23.55 (0%) | $23.95 | $23.53 | 5.61 K | $294.38 M |
| 10/24/2025 | $24.25 | $24.00 (-1.03%) | $25.65 | $22.99 | 17.32 K | $300.00 M |
| 10/23/2025 | $25.35 | $24.90 (-1.78%) | $25.35 | $24.90 | 5.10 K | $311.25 M |
| 10/22/2025 | $25.51 | $24.50 (-3.96%) | $25.51 | $24.50 | 3.30 K | $306.25 M |
| 10/21/2025 | $25.51 | $25.70 (0.74%) | $25.70 | $25.50 | 1.50 K | $321.25 M |
| 10/20/2025 | $25.72 | $25.39 (-1.28%) | $26.00 | $25.06 | 7.90 K | $317.38 M |
| 10/17/2025 | $25.50 | $24.73 (-3.02%) | $25.55 | $24.33 | 4.60 K | $309.13 M |
| 10/16/2025 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 14 | $318.88 M |
| 10/15/2025 | $25.20 | $25.51 (1.23%) | $26.34 | $25.20 | 6.50 K | $318.88 M |
| 10/14/2025 | $24.41 | $25.77 (5.57%) | $25.98 | $24.20 | 14.60 K | $322.13 M |
| 10/13/2025 | $24.00 | $25.00 (4.17%) | $25.00 | $23.68 | 14.20 K | $312.50 M |
| 10/10/2025 | $26.00 | $23.91 (-8.04%) | $26.00 | $23.91 | 9.30 K | $298.88 M |
| 10/09/2025 | $28.00 | $24.31 (-13.18%) | $28.50 | $24.00 | 9.80 K | $303.88 M |
| 10/08/2025 | $27.56 | $27.20 (-1.31%) | $27.56 | $27.20 | 1.60 K | $340.00 M |
| 10/07/2025 | $27.70 | $27.00 (-2.53%) | $29.50 | $26.92 | 5.60 K | $337.50 M |
| 10/06/2025 | $26.00 | $26.95 (3.65%) | $28.00 | $25.50 | 15.62 K | $336.88 M |
| 10/03/2025 | $29.28 | $26.00 (-11.2%) | $29.28 | $25.00 | 19.30 K | $325.00 M |
| 10/02/2025 | $29.27 | $28.90 (-1.26%) | $29.69 | $28.90 | 15.21 K | $361.25 M |
| 10/01/2025 | $29.63 | $30.05 (1.42%) | $30.30 | $29.60 | 3.40 K | $375.63 M |
| 09/30/2025 | $30.50 | $29.60 (-2.95%) | $31.42 | $29.60 | 13.40 K | $370.00 M |
| 09/29/2025 | $29.05 | $29.91 (2.96%) | $31.00 | $29.05 | 13.20 K | $373.88 M |
| 09/26/2025 | $35.45 | $29.44 (-16.95%) | $35.45 | $29.10 | 26.10 K | $368.00 M |
| 09/25/2025 | $36.04 | $35.10 (-2.61%) | $36.32 | $35.10 | 3.33 K | $438.75 M |
| 09/24/2025 | $36.07 | $35.45 (-1.72%) | $36.07 | $35.45 | 4.80 K | $443.13 M |
| 09/23/2025 | $35.00 | $37.06 (5.89%) | $38.97 | $35.00 | 25.20 K | $463.25 M |
| 09/22/2025 | $36.99 | $35.55 (-3.89%) | $38.80 | $35.23 | 9.60 K | $444.37 M |
| 09/19/2025 | $34.50 | $40.05 (16.09%) | $40.05 | $34.50 | 14.70 K | $500.62 M |
| 09/18/2025 | $40.45 | $36.25 (-10.38%) | $40.45 | $32.91 | 15.80 K | $453.13 M |
| 09/17/2025 | $40.00 | $40.00 (0%) | $40.00 | $40.00 | 2.70 K | $500.00 M |
| 09/16/2025 | $41.85 | $40.32 (-3.66%) | $41.85 | $40.00 | 6.20 K | $504.00 M |
| 09/15/2025 | $40.84 | $39.50 (-3.28%) | $42.50 | $38.50 | 10.70 K | $493.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
