Raymond Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-11	0.840	0.840	0.820	0.830	0.820	720,000
2026-06-10	0.850	0.850	0.840	0.850	0.840	15,000
2026-06-09	0.850	0.850	0.850	0.850	0.840	235,000
2026-06-08	0.850	0.860	0.840	0.860	0.850	105,000
2026-06-05	0.870	0.910	0.870	0.900	0.889	240,000
2026-06-03	0.850	0.850	0.840	0.850	0.840	115,000
2026-06-02	0.870	0.870	0.850	0.870	0.860	470,000
2026-06-01	0.870	0.870	0.850	0.860	0.850	75,000
2026-05-26	0.880	0.890	0.880	0.890	0.879	95,000
2026-05-22	0.890	0.890	0.890	0.890	0.879	1,004,700
2026-05-18	0.890	0.900	0.890	0.900	0.859	70,000
2026-05-15	0.880	0.880	0.880	0.880	0.840	95,000
2026-05-11	0.900	0.900	0.900	0.900	0.859	15,000
2026-05-06	0.890	0.910	0.890	0.910	0.869	20,000
2026-05-05	0.890	0.910	0.890	0.910	0.869	55,000
2026-05-04	0.880	0.890	0.880	0.890	0.850	200,000
2026-04-27	0.870	0.880	0.860	0.880	0.840	180,000
2026-04-24	0.880	0.880	0.860	0.880	0.840	178,000
2026-04-23	0.860	0.890	0.860	0.890	0.850	505,000
2026-04-22	0.880	0.880	0.860	0.860	0.821	180,000
2026-04-13	0.880	0.880	0.880	0.880	0.840	15,000
2026-04-10	0.920	0.920	0.840	0.910	0.869	30,000
2026-04-09	0.910	0.910	0.910	0.910	0.869	10,000
2026-04-08	0.910	0.910	0.880	0.910	0.869	20,000
2026-04-02	0.870	0.900	0.870	0.900	0.859	55,000
2026-04-01	0.900	0.900	0.870	0.880	0.840	15,000
2026-03-31	0.870	0.880	0.870	0.870	0.831	170,000
2026-03-30	0.870	0.870	0.860	0.860	0.821	55,000
2026-03-27	0.900	0.900	0.780	0.880	0.840	1,080,000
2026-03-26	0.940	0.960	0.910	0.920	0.878	175,000
2026-03-25	0.950	0.960	0.910	0.920	0.878	150,000
2026-03-23	0.920	0.920	0.900	0.920	0.878	45,000
2026-03-20	0.940	0.940	0.930	0.930	0.888	30,000
2026-03-19	0.930	0.930	0.920	0.920	0.878	40,000
2026-03-18	0.930	0.940	0.920	0.940	0.897	65,000
2026-03-12	0.920	0.940	0.920	0.940	0.897	129,000
2026-03-11	0.940	0.940	0.920	0.920	0.878	110,000
2026-03-10	0.920	0.950	0.890	0.940	0.897	220,000
2026-03-09	0.920	0.920	0.920	0.920	0.878	45,000
2026-03-05	0.930	0.930	0.930	0.930	0.888	15,000
2026-03-04	0.950	0.950	0.930	0.930	0.888	10,000
2026-03-03	0.930	0.930	0.930	0.930	0.888	146,000
2026-03-02	0.940	0.940	0.930	0.930	0.888	40,000
2026-02-27	0.970	0.970	0.960	0.970	0.926	70,000
2026-02-26	0.970	0.970	0.950	0.970	0.926	105,000
2026-02-25	0.970	0.970	0.950	0.960	0.917	90,000
2026-02-24	0.970	0.970	0.970	0.970	0.926	10,000
2026-02-23	0.970	0.970	0.970	0.970	0.926	84,000
2026-02-20	0.970	0.970	0.970	0.970	0.926	55,000
2026-02-16	0.950	0.950	0.930	0.950	0.907	126,000
2026-02-13	0.950	0.950	0.930	0.950	0.907	50,000
2026-02-11	0.950	0.950	0.950	0.950	0.907	50,000
2026-02-10	0.970	0.970	0.960	0.960	0.917	65,000
2026-02-09	0.950	0.950	0.950	0.950	0.907	220,000
2026-02-06	0.930	0.930	0.930	0.930	0.888	15,000
2026-02-05	0.920	0.920	0.920	0.920	0.878	5,000
2026-02-03	0.920	0.920	0.920	0.920	0.878	5,000
2026-02-02	0.920	0.920	0.920	0.920	0.878	27,000
2026-01-29	0.940	0.950	0.920	0.940	0.897	75,000
2026-01-28	0.930	0.940	0.920	0.940	0.897	295,000

← NewerPage 2 of 3 · 158 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.