Raymond Industrial Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.750	0.750	0.735	0.745	0.745	110,000
2026-10-16	0.750	0.750	0.750	0.750	0.750	0
2026-10-15	0.770	0.770	0.750	0.750	0.750	200,000
2026-10-14	0.790	0.790	0.790	0.790	0.790	0
2026-10-13	0.790	0.790	0.790	0.790	0.790	1,000
2026-10-12	0.790	0.790	0.790	0.790	0.790	0
2026-10-09	0.790	0.790	0.770	0.790	0.790	83,000
2026-10-08	0.810	0.810	0.810	0.810	0.810	0
2026-10-07	0.810	0.810	0.810	0.810	0.810	0
2026-10-06	0.810	0.810	0.810	0.810	0.810	0
2026-10-05	0.810	0.810	0.810	0.810	0.810	0
2026-10-02	0.815	0.815	0.815	0.815	0.815	0
2026-09-30	0.815	0.815	0.815	0.815	0.815	0
2026-09-29	0.770	0.835	0.770	0.815	0.815	120,000
2026-09-28	0.770	0.785	0.770	0.785	0.785	110,000
2026-09-25	0.765	0.800	0.765	0.770	0.770	65,000
2026-09-24	0.810	0.810	0.810	0.810	0.810	0
2026-09-23	0.810	0.810	0.810	0.810	0.810	0
2026-09-22	0.810	0.810	0.810	0.810	0.810	0
2026-09-21	0.810	0.810	0.810	0.810	0.810	0
2026-09-18	0.810	0.810	0.810	0.810	0.810	0
2026-09-17	0.810	0.810	0.810	0.810	0.810	0
2026-09-16	0.810	0.810	0.810	0.810	0.810	0
2026-09-15	0.810	0.810	0.810	0.810	0.810	0
2026-09-14	0.810	0.810	0.810	0.810	0.810	190,000
2026-09-11	0.815	0.820	0.815	0.820	0.820	55,000
2026-09-10	0.815	0.815	0.815	0.815	0.815	0
2026-09-09	0.815	0.835	0.775	0.835	0.825	260,000
2026-09-08	0.815	0.825	0.795	0.825	0.815	405,000
2026-09-07	0.770	0.770	0.765	0.765	0.756	105,000
2026-09-03	0.815	0.815	0.770	0.770	0.761	95,000
2026-08-31	0.760	0.770	0.760	0.770	0.761	30,000
2026-08-26	0.780	0.815	0.770	0.770	0.761	95,000
2026-08-25	0.780	0.780	0.780	0.780	0.771	85,000
2026-08-24	0.785	0.785	0.780	0.785	0.776	175,000
2026-08-18	0.790	0.790	0.790	0.790	0.781	10,000
2026-08-17	0.790	0.790	0.790	0.790	0.781	60,000
2026-08-11	0.790	0.795	0.790	0.795	0.786	15,000
2026-08-07	0.790	0.790	0.790	0.790	0.781	48,000
2026-08-06	0.790	0.790	0.790	0.790	0.781	95,000
2026-08-05	0.795	0.795	0.780	0.780	0.771	99,000
2026-08-04	0.780	0.790	0.740	0.785	0.776	720,000
2026-07-21	0.820	0.830	0.820	0.830	0.820	40,000
2026-07-17	0.810	0.820	0.800	0.820	0.810	40,000
2026-07-15	0.820	0.840	0.800	0.820	0.810	140,000
2026-07-10	0.840	0.840	0.820	0.840	0.830	40,000
2026-07-09	0.820	0.820	0.820	0.820	0.810	25,000
2026-07-08	0.820	0.830	0.800	0.820	0.810	155,000
2026-07-02	0.810	0.820	0.810	0.820	0.810	46,000
2026-06-30	0.840	0.840	0.820	0.840	0.830	35,000
2026-06-26	0.830	0.840	0.810	0.840	0.830	60,000
2026-06-25	0.820	0.820	0.800	0.810	0.800	50,000
2026-06-24	0.810	0.810	0.800	0.810	0.800	80,000
2026-06-23	0.810	0.820	0.810	0.820	0.810	10,000
2026-06-22	0.830	0.830	0.830	0.830	0.820	30,000
2026-06-18	0.820	0.820	0.800	0.820	0.810	425,000
2026-06-17	0.820	0.820	0.810	0.820	0.810	220,000
2026-06-16	0.820	0.860	0.820	0.860	0.850	140,000
2026-06-15	0.830	0.840	0.820	0.820	0.810	225,000
2026-06-12	0.840	0.840	0.820	0.830	0.820	130,000

Page 1 of 3 · 158 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.