Raymond Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.930	0.930	0.920	0.920	0.878	55,000
2026-01-26	0.930	0.940	0.930	0.930	0.888	65,000
2026-01-23	0.930	0.940	0.920	0.930	0.888	300,000
2026-01-22	0.930	0.930	0.910	0.930	0.888	170,000
2026-01-21	0.920	0.930	0.920	0.930	0.888	85,000
2026-01-19	0.920	0.920	0.910	0.920	0.878	25,000
2026-01-13	0.920	0.920	0.920	0.920	0.878	10,000
2026-01-12	0.930	0.930	0.910	0.910	0.869	30,000
2026-01-09	0.920	0.940	0.900	0.930	0.888	95,000
2026-01-08	0.920	0.920	0.910	0.910	0.869	45,000
2026-01-05	0.900	0.920	0.900	0.920	0.878	53,000
2026-01-02	0.920	0.920	0.920	0.920	0.878	35,000
2025-12-30	0.940	0.940	0.940	0.940	0.897	5,000
2025-12-29	0.920	0.920	0.920	0.920	0.878	85,000
2025-12-22	0.930	0.930	0.930	0.930	0.888	30,000
2025-12-19	0.920	0.920	0.920	0.920	0.878	10,000
2025-12-12	0.920	0.920	0.880	0.920	0.878	105,000
2025-12-08	0.940	0.940	0.930	0.930	0.888	155,000
2025-12-05	0.970	0.970	0.930	0.950	0.907	125,000
2025-12-04	0.960	0.970	0.960	0.970	0.926	380,000
2025-12-03	0.920	0.960	0.910	0.960	0.917	130,000
2025-12-02	0.920	0.950	0.920	0.950	0.907	35,000
2025-11-25	0.970	0.970	0.970	0.970	0.926	25,000
2025-11-18	0.980	0.980	0.970	0.970	0.926	45,000
2025-11-17	0.980	0.980	0.980	0.980	0.936	20,000
2025-11-14	0.970	0.970	0.970	0.970	0.926	10,000
2025-11-13	0.970	0.970	0.970	0.970	0.926	15,000
2025-11-10	0.970	0.970	0.970	0.970	0.926	100,000
2025-11-07	0.970	0.970	0.970	0.970	0.926	10,000
2025-11-06	0.940	0.960	0.940	0.960	0.917	105,000
2025-11-05	0.940	0.940	0.940	0.940	0.897	110,000
2025-11-04	0.950	0.950	0.940	0.940	0.897	83,000
2025-10-31	0.940	0.950	0.940	0.950	0.907	15,000
2025-10-30	0.950	0.950	0.950	0.950	0.907	5,000
2025-10-24	0.950	0.950	0.950	0.950	0.907	30,000
2025-10-23	0.960	0.960	0.960	0.960	0.917	15,000
2025-10-22	0.950	0.950	0.950	0.950	0.907	10,000
2025-10-21	0.950	0.950	0.940	0.940	0.897	205,000
2025-10-16	0.940	0.940	0.930	0.940	0.897	100,000
2025-10-15	0.930	0.930	0.910	0.920	0.878	29,000
2025-10-14	0.930	0.930	0.930	0.930	0.888	12,000
2025-10-13	0.940	0.940	0.930	0.930	0.888	110,000
2025-10-10	0.940	0.940	0.940	0.940	0.897	10,000
2025-10-09	0.950	0.950	0.940	0.940	0.897	30,000
2025-10-06	0.970	0.970	0.960	0.960	0.917	25,000
2025-10-03	0.940	0.940	0.940	0.940	0.897	40,000
2025-09-30	0.940	0.940	0.940	0.940	0.897	15,000
2025-09-29	0.950	0.950	0.950	0.950	0.907	35,000
2025-09-25	0.930	0.930	0.930	0.930	0.888	10,000
2025-09-23	0.930	0.940	0.930	0.940	0.897	20,000
2025-09-22	0.940	0.940	0.940	0.940	0.897	95,000
2025-09-18	0.970	0.970	0.950	0.950	0.907	125,100
2025-09-17	0.950	0.970	0.950	0.960	0.917	190,000
2025-09-16	0.950	0.950	0.950	0.950	0.907	20,000
2025-09-12	0.950	0.950	0.940	0.940	0.897	5,000
2025-09-10	0.980	0.980	0.950	0.950	0.869	70,000
2025-09-09	1.000	1.000	0.980	0.980	0.896	55,000
2025-09-08	0.960	0.960	0.950	0.950	0.869	85,000
2025-09-05	0.940	0.940	0.940	0.940	0.860	20,000
2025-09-03	0.950	0.950	0.940	0.940	0.860	25,000

← NewerPage 3 of 12 · 692 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.