Raymond Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.930	0.940	0.930	0.940	0.651	1,650
2022-07-04	0.960	0.960	0.930	0.930	0.645	20,000
2022-06-21	0.970	0.980	0.970	0.980	0.679	7,000
2022-06-17	0.930	0.930	0.930	0.930	0.645	30,000
2022-06-16	0.930	0.970	0.930	0.930	0.645	181,000
2022-06-15	0.930	0.930	0.930	0.930	0.645	34,000
2022-06-14	0.930	0.930	0.930	0.930	0.645	20,000
2022-06-13	0.930	0.960	0.920	0.960	0.665	25,000
2022-05-30	0.970	0.970	0.970	0.970	0.672	86,000
2022-05-27	1.000	1.010	1.000	1.010	0.700	52,000
2022-05-26	1.000	1.000	1.000	1.000	0.693	136,000
2022-05-25	1.000	1.000	1.000	1.000	0.693	113,000
2022-05-24	1.040	1.040	1.030	1.030	0.686	31,000
2022-05-23	1.000	1.010	1.000	1.010	0.673	71,000
2022-05-18	1.000	1.000	1.000	1.000	0.666	10,000
2022-05-13	0.970	1.000	0.970	1.000	0.666	52,000
2022-05-12	0.980	0.990	0.980	0.990	0.659	30,000
2022-05-11	0.970	0.970	0.970	0.970	0.646	3,000
2022-05-10	0.930	0.970	0.930	0.970	0.646	106,000
2022-05-06	0.950	0.970	0.950	0.970	0.646	79,050
2022-05-03	0.980	0.980	0.980	0.980	0.653	69,000
2022-04-29	0.960	0.990	0.960	0.990	0.659	81,000
2022-04-27	0.960	0.980	0.960	0.980	0.653	163,000
2022-04-22	1.010	1.010	0.990	0.990	0.659	55,000
2022-04-21	1.000	1.000	1.000	1.000	0.666	4,000
2022-04-20	1.000	1.000	1.000	1.000	0.666	5,000
2022-04-11	0.980	1.010	0.980	1.000	0.666	108,000
2022-04-06	0.960	0.990	0.960	0.990	0.659	162,000
2022-04-04	0.980	0.980	0.920	0.930	0.619	114,000
2022-04-01	0.980	1.000	0.980	1.000	0.666	102,000
2022-03-31	0.980	1.010	0.980	0.980	0.653	201,090
2022-03-30	0.980	1.000	0.960	0.960	0.639	270,000
2022-03-25	0.960	0.980	0.960	0.980	0.653	24,000
2022-03-24	0.920	0.960	0.910	0.960	0.639	102,000
2022-03-21	0.980	0.980	0.980	0.980	0.653	37,000
2022-03-17	0.940	0.980	0.940	0.980	0.653	100,000
2022-03-15	0.940	0.950	0.920	0.920	0.613	308,000
2022-03-14	0.940	0.940	0.940	0.940	0.626	40,000
2022-03-09	0.960	0.960	0.960	0.960	0.639	44,000
2022-03-08	0.980	1.000	0.930	0.930	0.619	76,000
2022-03-04	0.980	0.980	0.980	0.980	0.653	50,000
2022-03-03	0.960	0.960	0.960	0.960	0.639	13,020
2022-03-02	0.980	0.980	0.980	0.980	0.653	37,000
2022-03-01	0.980	0.990	0.980	0.990	0.659	28,000
2022-02-22	0.960	0.990	0.950	0.980	0.653	149,000
2022-02-21	0.960	1.050	0.960	1.040	0.693	18,000
2022-02-11	0.960	0.960	0.960	0.960	0.639	3,000
2022-02-08	0.960	0.960	0.960	0.960	0.639	20,000
2022-02-07	0.970	0.970	0.950	0.950	0.633	30,000
2022-01-28	0.990	1.050	0.990	0.990	0.659	139,000
2022-01-27	1.000	1.000	0.960	0.990	0.659	516,000
2022-01-26	1.000	1.000	1.000	1.000	0.666	171,000
2022-01-25	0.990	1.000	0.990	1.000	0.666	199,000
2022-01-24	1.000	1.000	0.990	0.990	0.659	267,000
2022-01-21	0.980	1.010	0.980	1.000	0.666	1,338,000
2022-01-20	1.000	1.000	0.990	0.990	0.659	102,000
2022-01-19	1.000	1.000	0.980	1.000	0.666	122,000
2022-01-18	1.000	1.000	1.000	1.000	0.666	1,000
2022-01-17	0.990	1.000	0.990	1.000	0.666	11,000
2022-01-14	1.020	1.050	1.020	1.050	0.699	31,000

← NewerPage 11 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.