Raymond Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.960	0.960	0.940	0.940	0.771	66,000
2024-09-02	0.950	0.960	0.940	0.960	0.788	53,000
2024-08-30	0.950	0.960	0.930	0.940	0.771	101,000
2024-08-29	0.950	0.950	0.950	0.950	0.780	98,000
2024-08-28	0.950	0.950	0.940	0.940	0.771	70,000
2024-08-27	0.960	0.960	0.940	0.950	0.780	150,000
2024-08-26	0.950	0.950	0.940	0.950	0.780	193,000
2024-08-23	0.970	0.970	0.950	0.950	0.780	268,000
2024-08-22	0.970	0.970	0.970	0.970	0.796	100,000
2024-08-21	0.970	0.970	0.950	0.970	0.796	170,964
2024-08-20	0.970	0.970	0.960	0.970	0.796	55,000
2024-08-19	0.970	0.970	0.970	0.970	0.796	129,000
2024-08-15	0.970	0.970	0.970	0.970	0.796	67,000
2024-08-13	0.970	0.970	0.940	0.970	0.796	111,000
2024-08-12	0.970	0.970	0.960	0.960	0.788	62,000
2024-08-09	0.970	0.970	0.940	0.970	0.796	52,000
2024-08-07	0.960	0.970	0.960	0.970	0.796	43,000
2024-07-31	0.960	0.970	0.960	0.970	0.796	291,000
2024-07-24	0.950	0.950	0.950	0.950	0.780	6,000
2024-07-19	0.940	0.960	0.920	0.930	0.763	204,000
2024-07-18	0.970	0.970	0.930	0.970	0.796	228,000
2024-07-17	0.970	0.970	0.970	0.970	0.796	16,000
2024-07-15	0.970	0.970	0.970	0.970	0.796	194,000
2024-07-12	0.970	0.990	0.950	0.970	0.796	773,000
2024-07-11	0.970	0.990	0.960	0.970	0.796	1,034,000
2024-07-10	0.980	0.980	0.960	0.970	0.796	256,000
2024-07-09	0.960	0.980	0.960	0.980	0.804	11,000
2024-07-05	0.980	0.990	0.970	0.970	0.796	185,000
2024-07-04	0.980	0.990	0.970	0.980	0.804	430,000
2024-07-02	0.970	1.000	0.970	1.000	0.821	90,000
2024-06-28	0.970	0.990	0.960	0.970	0.796	271,000
2024-06-27	0.980	0.990	0.970	0.970	0.796	18,000
2024-06-25	0.980	0.980	0.980	0.980	0.804	11,000
2024-06-19	0.980	0.990	0.960	0.990	0.812	115,000
2024-06-18	0.960	0.970	0.960	0.970	0.796	5,000
2024-06-14	0.970	0.970	0.960	0.960	0.788	74,600
2024-06-07	0.980	1.010	0.980	1.010	0.829	21,000
2024-06-05	0.970	1.000	0.970	1.000	0.821	61,000
2024-06-04	1.000	1.020	0.980	0.980	0.804	164,000
2024-06-03	0.970	1.020	0.970	1.020	0.837	21,000
2024-05-29	1.000	1.040	1.000	1.040	0.853	101,000
2024-05-28	1.010	1.020	1.000	1.020	0.837	183,000
2024-05-24	1.000	1.020	1.000	1.020	0.837	102,000
2024-05-23	1.000	1.000	0.980	1.000	0.821	68,000
2024-05-22	1.000	1.010	0.990	1.000	0.821	377,000
2024-05-21	1.080	1.090	1.080	1.090	0.845	121,000
2024-05-20	1.030	1.080	1.030	1.080	0.837	132,000
2024-05-17	1.040	1.050	1.030	1.050	0.814	71,000
2024-05-16	1.050	1.060	1.050	1.050	0.814	114,000
2024-05-14	1.040	1.050	1.010	1.050	0.814	15,000
2024-05-13	1.020	1.040	1.020	1.040	0.806	26,000
2024-05-10	1.020	1.020	1.020	1.020	0.791	2,000
2024-05-09	1.000	1.000	0.980	1.000	0.775	544,400
2024-05-08	0.990	1.020	0.980	0.990	0.768	165,000
2024-05-07	0.990	0.990	0.990	0.990	0.768	100,000
2024-05-03	0.970	0.990	0.910	0.990	0.768	477,000
2024-05-02	0.980	0.980	0.970	0.980	0.760	128,000
2024-04-30	0.980	0.980	0.960	0.980	0.760	197,000
2024-04-29	0.970	0.990	0.970	0.980	0.760	99,000
2024-04-26	0.970	0.970	0.970	0.970	0.752	44,000

← NewerPage 7 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.