Raymond Industrial Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.000	1.040	1.000	1.040	0.693	4,000
2022-01-10	1.040	1.040	1.040	1.040	0.693	11,000
2022-01-07	1.020	1.020	0.980	0.990	0.659	3,000
2022-01-04	0.980	1.020	0.980	1.020	0.679	91,000
2022-01-03	0.980	0.980	0.970	0.980	0.653	42,000
2021-12-30	1.020	1.070	0.990	1.000	0.666	88,000
2021-12-29	1.000	1.000	1.000	1.000	0.666	10,000
2021-12-23	1.000	1.000	1.000	1.000	0.666	16,000
2021-12-22	1.020	1.020	0.970	0.990	0.659	47,000
2021-12-21	1.020	1.020	1.020	1.020	0.679	20,000
2021-12-20	1.010	1.020	1.010	1.010	0.673	282,000
2021-12-17	1.010	1.010	1.000	1.010	0.673	505,000
2021-12-16	1.030	1.060	1.030	1.030	0.686	53,000
2021-12-15	1.010	1.010	1.010	1.010	0.673	22,000
2021-12-14	1.030	1.060	1.000	1.030	0.686	52,000
2021-12-08	1.030	1.030	1.030	1.030	0.686	20,000
2021-12-06	1.020	1.040	1.000	1.020	0.679	153,000
2021-12-03	1.010	1.070	1.010	1.050	0.699	41,000
2021-12-01	1.030	1.080	1.030	1.070	0.713	51,000
2021-11-30	1.020	1.030	1.020	1.030	0.686	105,000
2021-11-29	1.020	1.020	1.020	1.020	0.679	8,000
2021-11-11	1.030	1.030	1.030	1.030	0.686	20,000
2021-11-09	1.030	1.030	1.030	1.030	0.686	20,000
2021-11-08	1.030	1.030	1.030	1.030	0.686	20,000
2021-11-05	1.030	1.030	1.030	1.030	0.686	25,000
2021-11-04	1.030	1.030	1.030	1.030	0.686	58,000
2021-11-02	1.030	1.050	1.030	1.030	0.686	23,000
2021-11-01	1.050	1.050	1.050	1.050	0.699	3,000
2021-10-29	1.030	1.080	1.030	1.030	0.686	22,000
2021-10-26	1.020	1.040	1.020	1.030	0.686	28,000
2021-10-25	1.040	1.040	1.020	1.020	0.679	35,000
2021-10-22	1.050	1.050	1.050	1.050	0.699	45,000
2021-10-20	1.040	1.050	1.040	1.050	0.699	22,000

← NewerPage 12 of 12 · 693 trading days

Stock splits

No stock splits on record.

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