Raymond Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	0.890	0.890	0.890	0.890	0.762	25,000
2025-01-08	0.890	0.890	0.890	0.890	0.762	30,000
2024-12-30	0.900	0.900	0.900	0.900	0.771	10,000
2024-12-27	0.890	0.890	0.890	0.890	0.762	30,000
2024-12-24	0.870	0.880	0.870	0.880	0.753	10,000
2024-12-23	0.890	0.890	0.890	0.890	0.762	88,000
2024-12-20	0.870	0.880	0.860	0.880	0.753	350,000
2024-12-19	0.890	0.890	0.870	0.880	0.753	30,000
2024-12-18	0.890	0.890	0.880	0.890	0.762	68,000
2024-12-17	0.890	0.890	0.890	0.890	0.762	55,000
2024-12-13	0.880	0.890	0.870	0.890	0.762	265,000
2024-12-12	0.910	0.910	0.910	0.910	0.779	25,000
2024-12-11	0.900	0.900	0.890	0.890	0.762	35,000
2024-12-09	0.890	0.890	0.890	0.890	0.762	30,000
2024-12-06	0.880	0.900	0.880	0.900	0.771	65,000
2024-12-05	0.880	0.890	0.830	0.880	0.753	205,000
2024-12-04	0.900	0.900	0.890	0.890	0.762	100,000
2024-12-03	0.880	0.890	0.870	0.890	0.762	210,000
2024-12-02	0.890	0.890	0.880	0.880	0.753	100,000
2024-11-29	0.880	0.890	0.880	0.890	0.762	237,000
2024-11-28	0.890	0.890	0.890	0.890	0.762	100,000
2024-11-27	0.910	0.910	0.890	0.910	0.779	246,000
2024-11-26	0.890	0.910	0.890	0.910	0.779	129,000
2024-11-25	0.910	0.910	0.900	0.900	0.771	9,000
2024-11-22	0.910	0.910	0.900	0.910	0.779	177,000
2024-11-21	0.900	0.920	0.900	0.920	0.788	110,000
2024-11-20	0.910	0.920	0.910	0.920	0.788	134,000
2024-11-19	0.910	0.920	0.910	0.920	0.788	59,000
2024-11-18	0.900	0.930	0.900	0.930	0.796	494,000
2024-11-15	0.920	0.920	0.900	0.900	0.771	4,001
2024-11-14	0.940	0.940	0.920	0.920	0.788	3,000
2024-11-12	0.920	0.930	0.910	0.920	0.788	498,000
2024-11-08	0.920	0.930	0.910	0.930	0.796	60,000
2024-11-07	0.930	0.930	0.920	0.930	0.796	6,000
2024-11-05	0.940	0.940	0.910	0.930	0.796	205,000
2024-10-31	0.920	0.940	0.920	0.940	0.805	62,000
2024-10-30	0.940	0.940	0.920	0.920	0.788	18,000
2024-10-29	0.930	0.930	0.920	0.930	0.796	57,000
2024-10-25	0.930	0.930	0.930	0.930	0.796	3,000
2024-10-24	0.940	0.940	0.930	0.940	0.805	69,000
2024-10-23	0.940	0.940	0.940	0.940	0.805	4,000
2024-10-22	0.930	0.940	0.930	0.940	0.805	7,000
2024-10-15	0.960	0.960	0.940	0.940	0.805	41,000
2024-10-14	0.950	0.970	0.950	0.970	0.831	21,000
2024-10-07	0.950	0.980	0.950	0.970	0.831	103,000
2024-10-04	0.950	0.950	0.930	0.950	0.813	19,000
2024-10-03	0.950	0.950	0.950	0.950	0.813	101,000
2024-10-02	0.970	0.970	0.960	0.960	0.822	72,000
2024-09-30	0.960	0.980	0.960	0.980	0.839	44,000
2024-09-27	0.950	0.950	0.930	0.950	0.813	47,000
2024-09-26	0.930	0.950	0.930	0.950	0.813	43,000
2024-09-23	0.930	0.940	0.900	0.940	0.805	41,000
2024-09-17	0.930	0.930	0.900	0.900	0.771	16,000
2024-09-16	0.910	0.910	0.900	0.900	0.771	41,000
2024-09-13	0.910	0.910	0.910	0.910	0.779	7,000
2024-09-11	0.940	0.940	0.890	0.900	0.771	63,000
2024-09-10	0.960	0.960	0.960	0.960	0.788	63,000
2024-09-09	0.970	0.970	0.970	0.970	0.796	381,000
2024-09-05	0.960	0.960	0.950	0.960	0.788	33,000
2024-09-04	0.950	0.960	0.940	0.940	0.771	91,000

← NewerPage 6 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.