Raymond Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.920	0.920	0.920	0.920	0.788	80,000
2025-05-08	0.920	0.920	0.920	0.920	0.788	85,000
2025-05-07	0.920	0.920	0.920	0.920	0.788	100,000
2025-05-02	0.920	0.920	0.920	0.920	0.788	10,000
2025-04-30	0.860	0.910	0.860	0.910	0.779	550,000
2025-04-29	0.880	0.880	0.880	0.880	0.753	55,000
2025-04-28	0.860	0.880	0.860	0.880	0.753	440,000
2025-04-25	0.860	0.870	0.860	0.870	0.745	15,000
2025-04-23	0.850	0.850	0.850	0.850	0.728	40,000
2025-04-22	0.850	0.850	0.850	0.850	0.728	70,000
2025-04-16	0.840	0.840	0.800	0.820	0.702	273,000
2025-04-15	0.850	0.850	0.840	0.850	0.728	90,000
2025-04-11	0.820	0.820	0.810	0.810	0.694	109,000
2025-04-10	0.810	0.820	0.810	0.820	0.702	470,000
2025-04-09	0.840	0.840	0.830	0.830	0.711	140,000
2025-04-08	0.860	0.860	0.850	0.850	0.728	190,000
2025-04-07	0.890	0.890	0.840	0.860	0.736	145,000
2025-04-02	0.910	0.910	0.910	0.910	0.779	30,000
2025-04-01	0.920	0.920	0.900	0.900	0.771	65,000
2025-03-31	0.920	0.920	0.900	0.920	0.788	99,000
2025-03-28	0.890	0.890	0.880	0.890	0.762	300,000
2025-03-27	0.890	0.890	0.890	0.890	0.762	135,000
2025-03-26	0.890	0.900	0.890	0.890	0.762	460,000
2025-03-25	0.880	0.890	0.880	0.890	0.762	60,000
2025-03-24	0.880	0.880	0.880	0.880	0.753	20,000
2025-03-20	0.880	0.880	0.870	0.880	0.753	175,000
2025-03-19	0.880	0.890	0.880	0.890	0.762	210,000
2025-03-18	0.870	0.870	0.860	0.870	0.745	120,000
2025-03-13	0.880	0.880	0.880	0.880	0.753	30,000
2025-03-12	0.880	0.880	0.880	0.880	0.753	30,000
2025-03-11	0.880	0.880	0.870	0.880	0.753	60,000
2025-03-10	0.900	0.900	0.880	0.880	0.753	55,000
2025-03-07	0.890	0.890	0.890	0.890	0.762	30,000
2025-03-06	0.870	0.890	0.870	0.880	0.753	61,000
2025-03-05	0.890	0.890	0.890	0.890	0.762	30,000
2025-03-03	0.890	0.890	0.880	0.890	0.762	80,000
2025-02-28	0.890	0.890	0.890	0.890	0.762	150,000
2025-02-27	0.870	0.890	0.870	0.890	0.762	110,000
2025-02-26	0.870	0.890	0.870	0.890	0.762	289,000
2025-02-24	0.870	0.890	0.870	0.890	0.762	30,000
2025-02-21	0.870	0.870	0.860	0.860	0.736	40,000
2025-02-19	0.870	0.890	0.870	0.890	0.762	30,000
2025-02-17	0.880	0.890	0.880	0.890	0.762	100,000
2025-02-14	0.880	0.880	0.860	0.870	0.745	180,000
2025-02-13	0.890	0.890	0.860	0.860	0.736	75,000
2025-02-12	0.890	0.890	0.890	0.890	0.762	305,000
2025-02-11	0.880	0.880	0.880	0.880	0.753	69,000
2025-02-10	0.880	0.880	0.880	0.880	0.753	35,000
2025-02-07	0.890	0.890	0.890	0.890	0.762	25,000
2025-02-06	0.890	0.890	0.890	0.890	0.762	30,000
2025-02-05	0.890	0.890	0.890	0.890	0.762	30,000
2025-01-27	0.880	0.880	0.880	0.880	0.753	50,000
2025-01-24	0.890	0.890	0.890	0.890	0.762	30,000
2025-01-23	0.890	0.890	0.890	0.890	0.762	20,000
2025-01-20	0.900	0.930	0.890	0.890	0.762	25,000
2025-01-17	0.890	0.890	0.890	0.890	0.762	40,000
2025-01-16	0.890	0.890	0.890	0.890	0.762	25,000
2025-01-15	0.890	0.890	0.890	0.890	0.762	30,000
2025-01-13	0.890	0.900	0.890	0.900	0.771	85,000
2025-01-10	0.880	0.880	0.880	0.880	0.753	10,000

← NewerPage 5 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.