Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.540	0.540	0.540	0.540	0.470	228,000
2024-08-06	0.540	0.550	0.540	0.550	0.479	92,000
2024-08-05	0.560	0.600	0.550	0.550	0.479	452,000
2024-08-02	0.560	0.580	0.530	0.570	0.496	1,608,000
2024-08-01	0.600	0.600	0.600	0.600	0.522	0
2024-07-31	0.600	0.600	0.600	0.600	0.522	0
2024-07-30	0.610	0.610	0.550	0.600	0.522	1,144,000
2024-07-29	0.570	0.610	0.570	0.600	0.522	126,000
2024-07-26	0.560	0.590	0.530	0.570	0.496	3,184,000
2024-07-25	0.600	0.600	0.600	0.600	0.522	0
2024-07-24	0.590	0.630	0.570	0.600	0.522	836,000
2024-07-23	0.580	0.580	0.580	0.580	0.505	0
2024-07-22	0.570	0.580	0.570	0.580	0.505	54,000
2024-07-19	0.580	0.580	0.580	0.580	0.505	0
2024-07-18	0.590	0.590	0.590	0.590	0.514	4,000
2024-07-17	0.600	0.610	0.580	0.590	0.514	1,034,000
2024-07-16	0.510	0.630	0.510	0.590	0.514	2,886,000
2024-07-15	0.540	0.540	0.540	0.540	0.470	0
2024-07-12	0.530	0.530	0.530	0.530	0.461	24,000
2024-07-11	0.610	0.610	0.500	0.570	0.496	336,000
2024-07-10	0.610	0.610	0.610	0.610	0.531	0
2024-07-09	0.610	0.610	0.610	0.610	0.531	0
2024-07-08	0.620	0.620	0.600	0.600	0.522	50,000
2024-07-05	0.610	0.640	0.610	0.640	0.557	82,000
2024-07-04	0.610	0.630	0.610	0.630	0.549	48,000
2024-07-03	0.630	0.630	0.630	0.630	0.549	0
2024-07-02	0.630	0.630	0.630	0.630	0.549	0
2024-06-28	0.630	0.630	0.630	0.630	0.549	0
2024-06-27	0.610	0.630	0.610	0.630	0.549	14,000
2024-06-26	0.620	0.620	0.620	0.620	0.540	0
2024-06-25	0.620	0.620	0.620	0.620	0.540	4,000
2024-06-24	0.640	0.640	0.600	0.600	0.522	64,000
2024-06-21	0.650	0.650	0.650	0.650	0.566	0
2024-06-20	0.650	0.650	0.650	0.650	0.566	2,000
2024-06-19	0.660	0.660	0.660	0.660	0.575	0
2024-06-18	0.660	0.660	0.630	0.640	0.557	228,000
2024-06-17	0.670	0.670	0.660	0.660	0.575	74,000
2024-06-14	0.660	0.660	0.660	0.660	0.575	0
2024-06-13	0.660	0.660	0.660	0.660	0.575	0
2024-06-12	0.660	0.660	0.660	0.660	0.575	0
2024-06-11	0.660	0.660	0.660	0.660	0.575	0
2024-06-07	0.660	0.680	0.640	0.680	0.592	94,000
2024-06-06	0.660	0.660	0.660	0.660	0.575	0
2024-06-05	0.650	0.680	0.650	0.650	0.566	124,000
2024-06-04	0.680	0.680	0.650	0.650	0.566	138,000
2024-06-03	0.680	0.680	0.660	0.680	0.592	44,000
2024-05-31	0.640	0.640	0.610	0.630	0.549	478,000
2024-05-30	0.630	0.640	0.630	0.640	0.557	232,000
2024-05-29	0.620	0.630	0.620	0.630	0.549	8,000
2024-05-28	0.620	0.620	0.620	0.620	0.540	52,000
2024-05-27	0.610	0.630	0.610	0.630	0.549	66,000
2024-05-24	0.610	0.610	0.610	0.610	0.531	66,000
2024-05-23	0.610	0.610	0.600	0.600	0.522	36,000
2024-05-22	0.640	0.660	0.600	0.600	0.522	466,000
2024-05-21	0.620	0.620	0.620	0.620	0.540	22,000
2024-05-20	0.620	0.640	0.610	0.630	0.549	48,000
2024-05-17	0.630	0.640	0.630	0.640	0.557	184,000
2024-05-16	0.640	0.650	0.620	0.620	0.540	274,000
2024-05-14	0.600	0.650	0.600	0.650	0.566	538,000
2024-05-13	0.600	0.620	0.590	0.620	0.540	508,000

← NewerPage 10 of 21 · 1,229 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.