Raymond Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	0.760	0.770	0.760	0.770	0.597	3,000
2023-10-13	0.770	0.770	0.750	0.750	0.582	67,000
2023-10-12	0.780	0.780	0.760	0.770	0.597	205,000
2023-10-11	0.790	0.790	0.740	0.780	0.605	170,000
2023-10-06	0.780	0.790	0.760	0.790	0.613	63,000
2023-10-05	0.800	0.800	0.800	0.800	0.620	10,000
2023-10-03	0.800	0.800	0.800	0.800	0.620	6,000
2023-09-25	0.800	0.800	0.790	0.800	0.620	81,000
2023-09-18	0.810	0.810	0.810	0.810	0.628	21,000
2023-09-12	0.830	0.830	0.810	0.830	0.620	39,000
2023-09-11	0.840	0.840	0.810	0.830	0.620	3,000
2023-09-05	0.860	0.860	0.800	0.840	0.627	12,000
2023-08-29	0.830	0.870	0.830	0.870	0.650	81,000
2023-08-28	0.840	0.840	0.830	0.840	0.627	240,000
2023-08-25	0.820	0.830	0.820	0.830	0.620	22,000
2023-08-24	0.820	0.820	0.800	0.800	0.597	111,000
2023-08-22	0.790	0.830	0.790	0.830	0.620	28,000
2023-08-18	0.800	0.800	0.800	0.800	0.597	37,000
2023-08-17	0.800	0.800	0.800	0.800	0.597	100,000
2023-08-08	0.850	0.850	0.800	0.820	0.612	102,000
2023-08-07	0.810	0.810	0.810	0.810	0.605	6,000
2023-08-04	0.810	0.810	0.800	0.810	0.605	111,000
2023-08-03	0.810	0.810	0.810	0.810	0.605	5,000
2023-08-02	0.830	0.830	0.830	0.830	0.620	100,000
2023-08-01	0.820	0.820	0.820	0.820	0.612	6,000
2023-07-28	0.820	0.820	0.820	0.820	0.612	69,000
2023-07-27	0.830	0.830	0.820	0.820	0.612	31,000
2023-07-26	0.850	0.850	0.820	0.820	0.612	34,000
2023-07-25	0.850	0.850	0.820	0.850	0.635	6,000
2023-07-24	0.820	0.880	0.800	0.850	0.635	42,000
2023-07-21	0.830	0.830	0.820	0.820	0.612	29,000
2023-07-20	0.820	0.830	0.810	0.820	0.612	284,000
2023-07-19	0.830	0.840	0.820	0.840	0.627	409,000
2023-07-12	0.780	0.780	0.750	0.750	0.560	80,000
2023-07-11	0.770	0.780	0.730	0.780	0.582	361,000
2023-07-07	0.760	0.770	0.760	0.770	0.575	8,000
2023-07-04	0.730	0.760	0.720	0.760	0.567	53,000
2023-06-28	0.730	0.730	0.730	0.730	0.545	55,000
2023-06-27	0.730	0.730	0.730	0.730	0.545	51,000
2023-06-26	0.730	0.730	0.730	0.730	0.545	11,000
2023-06-23	0.750	0.790	0.730	0.730	0.545	153,000
2023-06-16	0.770	0.770	0.720	0.740	0.553	9,000
2023-06-13	0.770	0.770	0.770	0.770	0.575	2,000
2023-06-09	0.770	0.780	0.750	0.780	0.582	5,000
2023-05-23	0.800	0.800	0.800	0.800	0.597	7,000
2023-05-22	0.820	0.820	0.800	0.800	0.567	10,000
2023-05-19	0.810	0.810	0.800	0.800	0.567	74,333
2023-05-18	0.820	0.820	0.820	0.820	0.582	18,000
2023-05-17	0.820	0.820	0.750	0.810	0.575	126,000
2023-05-16	0.850	0.860	0.850	0.860	0.610	98,000
2023-05-12	0.830	0.850	0.810	0.850	0.603	17,840
2023-05-04	0.830	0.830	0.830	0.830	0.589	2,000
2023-04-27	0.860	0.860	0.830	0.830	0.589	36,000
2023-04-25	0.880	0.880	0.830	0.830	0.589	3,000
2023-04-17	0.860	0.860	0.840	0.850	0.603	123,000
2023-04-14	0.860	0.860	0.860	0.860	0.610	7,000
2023-04-13	0.840	0.860	0.810	0.830	0.589	384,000
2023-04-12	0.890	0.920	0.890	0.890	0.631	47,000
2023-04-06	0.870	0.880	0.850	0.880	0.624	718,000
2023-04-04	0.870	0.870	0.850	0.870	0.617	446,000

← NewerPage 9 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.