Raymond Industrial Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.870	0.870	0.850	0.850	0.603	136,000
2023-03-31	0.880	0.880	0.810	0.810	0.575	11,000
2023-03-30	0.860	0.880	0.860	0.880	0.624	66,000
2023-03-29	0.830	0.830	0.830	0.830	0.589	30,000
2023-03-13	0.810	0.820	0.810	0.820	0.582	197,000
2023-03-03	0.880	0.880	0.830	0.880	0.624	29,020
2023-02-28	0.850	0.850	0.850	0.850	0.603	3,000
2023-02-27	0.820	0.820	0.800	0.820	0.582	61,000
2023-02-24	0.850	0.850	0.800	0.800	0.567	119,000
2023-02-22	0.830	0.830	0.780	0.830	0.589	23,000
2023-02-21	0.810	0.810	0.810	0.810	0.575	56,200
2023-02-14	0.830	0.840	0.830	0.840	0.596	61,600
2023-02-13	0.820	0.830	0.820	0.820	0.582	20,000
2023-02-10	0.870	0.900	0.840	0.870	0.617	51,000
2023-02-08	0.880	0.880	0.810	0.810	0.575	2,000
2023-02-03	0.880	0.880	0.820	0.840	0.596	2,000
2023-02-02	0.840	0.840	0.800	0.840	0.596	51,000
2023-01-27	0.790	0.890	0.790	0.890	0.631	141,000
2023-01-26	0.880	0.880	0.880	0.880	0.624	2,000
2023-01-18	0.840	0.920	0.760	0.900	0.638	99,000
2023-01-17	0.780	0.780	0.730	0.780	0.553	31,000
2023-01-04	0.760	0.780	0.750	0.780	0.553	48,000
2023-01-03	0.740	0.800	0.710	0.800	0.567	107,000
2022-12-21	0.780	0.830	0.780	0.780	0.553	5,000
2022-12-14	0.840	0.840	0.780	0.780	0.553	21,000
2022-12-07	0.740	0.740	0.740	0.740	0.525	1,000
2022-12-05	0.800	0.800	0.730	0.730	0.518	60,000
2022-12-02	0.720	0.800	0.720	0.800	0.567	109,120
2022-11-23	0.780	0.780	0.780	0.780	0.553	50,000
2022-11-08	0.740	0.790	0.720	0.790	0.560	58,000
2022-11-07	0.740	0.750	0.710	0.750	0.532	45,000
2022-11-04	0.740	0.770	0.740	0.770	0.546	64,000
2022-10-27	0.800	0.800	0.800	0.800	0.567	1,000
2022-10-12	0.790	0.790	0.700	0.790	0.560	159,000
2022-10-05	0.780	0.790	0.780	0.790	0.560	26,000
2022-09-30	0.810	0.810	0.750	0.750	0.532	191,000
2022-09-29	0.830	0.830	0.820	0.820	0.582	27,000
2022-09-28	0.850	0.850	0.850	0.850	0.603	8,000
2022-09-16	0.860	0.870	0.850	0.870	0.617	101,000
2022-09-15	0.870	0.880	0.850	0.870	0.617	37,000
2022-09-09	0.920	0.920	0.920	0.920	0.638	29,000
2022-09-07	0.890	0.910	0.880	0.910	0.631	35,000
2022-09-02	0.910	0.910	0.910	0.910	0.631	11,000
2022-08-26	0.890	1.030	0.880	0.900	0.624	149,000
2022-08-25	0.910	0.910	0.900	0.910	0.631	31,000
2022-08-19	0.900	0.910	0.890	0.910	0.631	6,000
2022-08-16	0.900	0.910	0.900	0.900	0.624	202,000
2022-08-12	0.920	0.920	0.920	0.920	0.638	105,000
2022-08-01	0.920	0.920	0.920	0.920	0.638	74,000
2022-07-29	0.960	0.960	0.930	0.930	0.645	3,000
2022-07-27	0.990	0.990	0.990	0.990	0.686	3,000
2022-07-25	0.940	1.010	0.900	0.990	0.686	37,000
2022-07-21	0.890	0.910	0.890	0.910	0.631	6,000
2022-07-19	0.910	0.940	0.900	0.940	0.651	41,000
2022-07-15	0.910	0.910	0.880	0.890	0.617	56,000
2022-07-13	0.930	0.930	0.930	0.930	0.645	917,000
2022-07-12	0.930	0.930	0.930	0.930	0.645	200,000
2022-07-11	0.930	0.930	0.930	0.930	0.645	46,000
2022-07-08	0.950	0.950	0.920	0.930	0.645	73,000
2022-07-06	0.930	0.940	0.930	0.940	0.651	48,000

← NewerPage 10 of 12 · 693 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0100 HKD
2026-05-22	0.0300 HKD
2025-09-11	0.0400 HKD
2025-05-22	0.0600 HKD
2024-09-11	0.0400 HKD
2024-05-22	0.0600 HKD
2023-09-14	0.0300 HKD
2023-05-23	0.0400 HKD
2022-09-15	0.0200 HKD
2022-05-25	0.0400 HKD
2021-09-09	0.0200 HKD
2021-05-25	0.0400 HKD
2020-09-10	0.0200 HKD
2020-05-26	0.0400 HKD
2019-09-10	0.0200 HKD
2019-05-30	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.