Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.605	2.650	2.450	2.550	2.550	472,000
2026-10-15	2.400	2.620	2.280	2.555	2.555	1,008,000
2026-10-14	2.680	2.685	2.395	2.475	2.475	1,026,000
2026-10-13	3.130	3.140	2.625	2.745	2.745	1,728,000
2026-10-12	2.980	3.350	2.905	3.085	3.085	2,534,000
2026-10-09	2.445	2.980	2.360	2.900	2.900	2,598,000
2026-10-08	2.365	2.585	2.140	2.445	2.445	3,330,000
2026-10-07	2.550	2.775	2.200	2.365	2.365	2,898,000
2026-10-06	2.705	2.850	2.450	2.550	2.550	2,474,000
2026-10-05	3.150	3.275	2.665	2.850	2.850	1,962,000
2026-10-02	2.525	3.290	2.450	3.150	3.150	5,014,000
2026-09-30	1.940	2.580	1.760	2.580	2.580	4,794,000
2026-09-29	2.000	2.030	1.520	1.950	1.950	5,186,000
2026-09-28	2.000	2.950	1.680	1.880	1.880	22,026,000
2026-09-25	0.870	0.870	0.870	0.870	0.870	0
2026-09-24	0.870	0.870	0.870	0.870	0.870	0
2026-09-23	0.870	0.870	0.870	0.870	0.870	0
2026-09-22	0.870	0.870	0.870	0.870	0.870	0
2026-09-21	0.870	0.870	0.870	0.870	0.870	0
2026-09-18	0.870	0.870	0.870	0.870	0.870	0
2026-09-17	0.870	0.870	0.870	0.870	0.870	0
2026-09-16	0.870	0.870	0.870	0.870	0.870	0
2026-09-15	0.870	0.870	0.870	0.870	0.870	0
2026-09-14	0.870	0.870	0.870	0.870	0.870	0
2026-09-11	0.870	0.870	0.870	0.870	0.870	0
2026-09-10	0.870	0.870	0.870	0.870	0.870	0
2026-09-09	0.870	0.870	0.870	0.870	0.870	0
2026-09-08	0.870	0.870	0.870	0.870	0.870	0
2026-09-07	0.870	0.870	0.870	0.870	0.870	0
2026-09-04	0.870	0.870	0.870	0.870	0.870	0
2026-09-03	0.865	0.870	0.865	0.870	0.870	20,000
2026-09-02	0.895	0.895	0.895	0.895	0.895	8,000
2026-09-01	0.920	0.930	0.920	0.930	0.930	70,000
2026-08-31	0.900	0.920	0.880	0.890	0.890	122,000
2026-08-28	0.890	0.890	0.890	0.890	0.890	42,000
2026-08-27	0.870	0.870	0.870	0.870	0.870	4,000
2026-08-26	0.880	0.900	0.870	0.870	0.870	142,000
2026-08-25	0.880	0.900	0.870	0.870	0.870	0
2026-08-24	0.880	0.900	0.870	0.870	0.870	0
2026-08-21	0.880	0.900	0.870	0.870	0.870	142,000
2026-08-20	0.840	0.860	0.840	0.860	0.860	4,000
2026-08-19	0.840	0.860	0.840	0.860	0.860	4,000
2026-08-18	0.840	0.860	0.840	0.860	0.860	4,000
2026-08-17	0.840	0.860	0.840	0.860	0.860	4,000
2026-08-14	0.840	0.860	0.840	0.860	0.860	4,000
2026-08-13	0.840	0.845	0.840	0.845	0.845	4,000
2026-08-12	0.840	0.845	0.840	0.845	0.845	4,000
2026-08-11	0.840	0.840	0.840	0.840	0.840	4,000
2026-08-10	0.840	0.840	0.840	0.840	0.840	0
2026-08-07	0.835	0.840	0.835	0.840	0.840	4,000
2026-08-06	0.850	0.850	0.840	0.840	0.840	42,000
2026-08-05	0.840	0.840	0.840	0.840	0.840	6,000
2026-08-04	0.850	0.850	0.840	0.840	0.840	34,000
2026-08-03	0.840	0.850	0.840	0.850	0.850	50,000
2026-07-31	0.850	0.850	0.850	0.850	0.850	36,000
2026-07-30	0.860	0.890	0.850	0.850	0.850	128,000
2026-07-29	0.860	0.860	0.860	0.860	0.860	0
2026-07-28	0.840	0.860	0.840	0.860	0.860	58,000
2026-07-27	0.850	0.850	0.840	0.840	0.840	76,000
2026-07-24	0.850	0.850	0.850	0.850	0.850	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-30	0.1100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.