Raymond Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.960	0.960	0.960	0.960	0.744	3,000
2024-04-24	0.960	0.960	0.960	0.960	0.744	60,000
2024-04-23	0.920	0.960	0.920	0.960	0.744	52,000
2024-04-18	0.940	0.970	0.940	0.970	0.752	2,000
2024-04-12	0.970	0.970	0.970	0.970	0.752	41,000
2024-04-11	0.950	0.970	0.940	0.970	0.752	21,000
2024-04-10	0.970	0.970	0.970	0.970	0.752	50,000
2024-04-09	0.960	0.970	0.960	0.970	0.752	10,000
2024-04-08	0.960	0.960	0.960	0.960	0.744	3,000
2024-04-05	0.970	0.970	0.960	0.970	0.752	21,000
2024-04-02	0.960	0.980	0.950	0.960	0.744	89,000
2024-03-28	0.960	0.970	0.960	0.960	0.744	18,000
2024-03-27	0.980	0.980	0.960	0.960	0.744	31,000
2024-03-25	1.070	1.070	0.970	0.970	0.752	124,000
2024-03-22	0.890	0.900	0.890	0.900	0.698	17,000
2024-03-21	0.910	0.910	0.910	0.910	0.706	20,000
2024-03-19	0.920	0.920	0.910	0.910	0.706	49,000
2024-03-18	0.900	0.910	0.900	0.910	0.706	50,000
2024-03-15	0.900	0.900	0.880	0.900	0.698	111,000
2024-03-12	0.900	0.950	0.880	0.920	0.713	55,000
2024-03-08	0.890	0.920	0.890	0.920	0.713	65,000
2024-03-07	0.890	0.890	0.870	0.880	0.682	47,000
2024-03-06	0.880	0.890	0.870	0.890	0.690	46,000
2024-03-01	0.890	0.900	0.870	0.890	0.690	237,000
2024-02-29	0.880	0.890	0.880	0.890	0.690	39,000
2024-02-09	0.900	0.900	0.900	0.900	0.698	43,000
2024-02-06	0.890	0.900	0.880	0.900	0.698	82,000
2024-02-05	0.880	0.900	0.880	0.900	0.698	101,000
2024-02-02	0.880	0.900	0.870	0.900	0.698	70,000
2024-01-31	0.860	0.900	0.860	0.900	0.698	72,000
2024-01-29	0.870	0.900	0.870	0.900	0.698	345,000
2024-01-24	0.840	0.860	0.830	0.860	0.667	116,000
2024-01-22	0.840	0.870	0.840	0.840	0.651	32,000
2024-01-19	0.820	0.870	0.820	0.840	0.651	398,000
2024-01-17	0.740	0.770	0.740	0.760	0.589	120,000
2024-01-16	0.770	0.780	0.740	0.760	0.589	134,000
2024-01-15	0.770	0.780	0.770	0.770	0.597	81,000
2024-01-12	0.780	0.780	0.760	0.770	0.597	168,000
2024-01-10	0.770	0.770	0.770	0.770	0.597	47,000
2024-01-09	0.760	0.770	0.760	0.770	0.597	137,000
2024-01-08	0.770	0.770	0.740	0.750	0.582	150,000
2024-01-03	0.770	0.770	0.770	0.770	0.597	55,000
2023-12-29	0.790	0.790	0.760	0.760	0.589	102,000
2023-12-28	0.800	0.800	0.770	0.790	0.613	85,000
2023-12-22	0.780	0.790	0.760	0.790	0.613	12,000
2023-12-20	0.770	0.790	0.760	0.790	0.613	32,000
2023-12-18	0.750	0.780	0.730	0.780	0.605	742,000
2023-12-07	0.780	0.810	0.750	0.800	0.620	4,000
2023-12-06	0.750	0.770	0.740	0.770	0.597	202,000
2023-11-30	0.780	0.780	0.780	0.780	0.605	3,000
2023-11-14	0.790	0.790	0.790	0.790	0.613	19,000
2023-11-07	0.780	0.780	0.780	0.780	0.605	5,000
2023-11-02	0.800	0.800	0.750	0.750	0.582	2,000
2023-11-01	0.760	0.760	0.750	0.750	0.582	11,000
2023-10-31	0.750	0.750	0.750	0.750	0.582	17,000
2023-10-30	0.770	0.770	0.770	0.770	0.597	22,000
2023-10-27	0.770	0.770	0.760	0.760	0.589	65,000
2023-10-26	0.770	0.770	0.760	0.770	0.597	165,000
2023-10-25	0.770	0.800	0.760	0.760	0.589	39,000
2023-10-24	0.770	0.780	0.750	0.750	0.582	73,000

← NewerPage 8 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.