Raymond Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-02	0.960	0.980	0.950	0.950	0.869	190,000
2025-09-01	0.970	0.990	0.960	0.960	0.878	160,000
2025-08-29	0.990	0.990	0.970	0.970	0.887	30,000
2025-08-28	0.930	0.980	0.930	0.970	0.887	55,000
2025-08-27	0.920	0.950	0.920	0.930	0.851	35,000
2025-08-26	0.970	0.970	0.900	0.920	0.841	202,000
2025-08-25	0.890	0.960	0.890	0.950	0.869	898,000
2025-08-22	0.870	0.880	0.870	0.880	0.805	146,000
2025-08-20	0.870	0.870	0.870	0.870	0.796	120,000
2025-08-18	0.860	0.870	0.860	0.870	0.796	105,000
2025-08-14	0.880	0.880	0.840	0.860	0.787	175,000
2025-08-13	0.870	0.880	0.870	0.880	0.805	65,000
2025-08-12	0.870	0.870	0.870	0.870	0.796	5,000
2025-08-08	0.860	0.860	0.860	0.860	0.787	50,000
2025-08-07	0.880	0.880	0.880	0.880	0.805	20,000
2025-08-05	0.880	0.880	0.860	0.870	0.796	125,000
2025-08-04	0.860	0.860	0.850	0.850	0.777	31,000
2025-07-31	0.860	0.860	0.840	0.840	0.768	50,000
2025-07-30	0.870	0.870	0.870	0.870	0.796	80,000
2025-07-28	0.860	0.860	0.860	0.860	0.787	80,000
2025-07-25	0.850	0.870	0.850	0.860	0.787	160,000
2025-07-24	0.850	0.870	0.850	0.850	0.777	5,000
2025-07-23	0.850	0.850	0.850	0.850	0.777	10,000
2025-07-22	0.860	0.860	0.840	0.850	0.777	120,000
2025-07-16	0.860	0.860	0.860	0.860	0.787	5,000
2025-07-15	0.850	0.850	0.840	0.850	0.777	91,000
2025-07-14	0.840	0.850	0.840	0.850	0.777	20,000
2025-07-11	0.840	0.860	0.840	0.840	0.768	3,000
2025-07-10	0.850	0.850	0.840	0.840	0.768	36,000
2025-07-08	0.840	0.840	0.840	0.840	0.768	20,000
2025-07-07	0.840	0.840	0.840	0.840	0.768	17,000
2025-07-03	0.840	0.840	0.840	0.840	0.768	218,000
2025-07-02	0.840	0.840	0.840	0.840	0.768	130,000
2025-06-30	0.870	0.870	0.840	0.840	0.768	35,000
2025-06-27	0.830	0.840	0.830	0.830	0.759	45,000
2025-06-26	0.840	0.840	0.830	0.840	0.768	50,000
2025-06-25	0.900	0.900	0.880	0.880	0.805	10,000
2025-06-24	0.840	0.850	0.840	0.850	0.777	15,000
2025-06-23	0.850	0.850	0.850	0.850	0.777	65,000
2025-06-18	0.840	0.840	0.840	0.840	0.768	10,000
2025-06-17	0.840	0.850	0.840	0.840	0.768	15,000
2025-06-13	0.830	0.840	0.830	0.840	0.768	79,000
2025-06-12	0.850	0.850	0.840	0.840	0.768	15,000
2025-06-11	0.830	0.840	0.830	0.840	0.768	55,000
2025-06-06	0.830	0.830	0.830	0.830	0.759	35,000
2025-06-05	0.830	0.830	0.800	0.810	0.741	225,000
2025-06-04	0.830	0.840	0.830	0.840	0.768	20,000
2025-06-02	0.850	0.850	0.830	0.830	0.759	105,000
2025-05-28	0.840	0.840	0.840	0.840	0.768	20,000
2025-05-27	0.840	0.840	0.840	0.840	0.768	18,000
2025-05-23	0.840	0.840	0.840	0.840	0.768	10,000
2025-05-22	0.900	0.900	0.850	0.850	0.777	155,000
2025-05-21	0.920	0.940	0.900	0.940	0.805	360,000
2025-05-20	0.920	0.920	0.920	0.920	0.788	50,000
2025-05-19	0.910	0.920	0.910	0.920	0.788	63,000
2025-05-16	0.910	0.910	0.850	0.910	0.779	580,000
2025-05-15	0.910	0.910	0.910	0.910	0.779	35,000
2025-05-14	0.900	0.910	0.900	0.910	0.779	9,000
2025-05-12	0.910	0.930	0.910	0.930	0.796	394,000
2025-05-09	0.920	0.920	0.920	0.920	0.788	80,000

← NewerPage 4 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.