Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.600	0.600	0.600	0.600	0.522	0
2024-05-09	0.600	0.600	0.590	0.600	0.522	8,000
2024-05-08	0.570	0.620	0.570	0.600	0.522	492,000
2024-05-07	0.570	0.600	0.570	0.600	0.522	534,000
2024-05-06	0.580	0.600	0.580	0.600	0.522	642,000
2024-05-03	0.570	0.600	0.530	0.580	0.505	1,758,000
2024-05-02	0.580	0.590	0.570	0.590	0.514	852,000
2024-04-30	0.580	0.610	0.530	0.580	0.505	2,442,000
2024-04-29	0.580	0.600	0.570	0.570	0.496	1,032,000
2024-04-26	0.550	0.620	0.550	0.610	0.531	1,744,000
2024-04-25	0.540	0.580	0.500	0.580	0.505	1,468,000
2024-04-24	0.540	0.540	0.530	0.540	0.470	410,000
2024-04-23	0.540	0.580	0.530	0.540	0.470	2,186,000
2024-04-22	0.530	0.530	0.530	0.530	0.461	44,000
2024-04-19	0.530	0.560	0.520	0.530	0.461	492,000
2024-04-18	0.540	0.550	0.540	0.550	0.479	564,000
2024-04-17	0.550	0.570	0.530	0.530	0.461	132,000
2024-04-16	0.530	0.560	0.530	0.530	0.461	204,000
2024-04-15	0.560	0.560	0.550	0.550	0.479	126,000
2024-04-12	0.540	0.570	0.540	0.570	0.496	262,000
2024-04-11	0.540	0.590	0.530	0.540	0.470	832,000
2024-04-10	0.540	0.580	0.540	0.540	0.470	596,000
2024-04-09	0.540	0.570	0.520	0.540	0.470	1,244,000
2024-04-08	0.520	0.560	0.520	0.540	0.470	756,000
2024-04-05	0.540	0.550	0.495	0.510	0.444	3,342,000
2024-04-03	0.560	0.560	0.530	0.560	0.488	686,000
2024-04-02	0.600	0.600	0.550	0.560	0.488	944,000
2024-03-28	0.590	0.620	0.560	0.570	0.496	1,436,000
2024-03-27	0.570	0.600	0.530	0.550	0.479	1,156,000
2024-03-26	0.560	0.560	0.510	0.550	0.479	8,000
2024-03-25	0.540	0.540	0.510	0.540	0.470	284,000
2024-03-22	0.510	0.530	0.500	0.520	0.453	398,000
2024-03-21	0.550	0.550	0.510	0.530	0.461	100,000
2024-03-20	0.550	0.550	0.500	0.530	0.461	256,000
2024-03-19	0.570	0.570	0.520	0.520	0.453	322,000
2024-03-18	0.530	0.550	0.520	0.540	0.470	700,000
2024-03-15	0.530	0.530	0.500	0.530	0.461	880,000
2024-03-14	0.550	0.560	0.510	0.530	0.461	850,000
2024-03-13	0.500	0.610	0.500	0.540	0.470	2,862,000
2024-03-12	0.460	0.495	0.445	0.495	0.431	1,812,000
2024-03-11	0.450	0.460	0.435	0.455	0.396	384,000
2024-03-08	0.450	0.455	0.425	0.435	0.379	868,000
2024-03-07	0.450	0.450	0.430	0.445	0.387	236,000
2024-03-06	0.435	0.450	0.435	0.435	0.379	686,000
2024-03-05	0.430	0.435	0.420	0.435	0.379	910,000
2024-03-04	0.405	0.430	0.405	0.430	0.374	350,000
2024-03-01	0.430	0.430	0.380	0.410	0.357	1,082,000
2024-02-29	0.425	0.430	0.425	0.430	0.374	104,000
2024-02-28	0.410	0.425	0.395	0.425	0.370	300,000
2024-02-27	0.415	0.430	0.385	0.410	0.357	3,364,000
2024-02-26	0.450	0.450	0.375	0.430	0.374	3,758,000
2024-02-23	0.435	0.445	0.435	0.445	0.387	162,000
2024-02-22	0.440	0.440	0.425	0.430	0.374	194,000
2024-02-21	0.435	0.440	0.430	0.440	0.383	106,000
2024-02-20	0.445	0.455	0.430	0.435	0.379	536,000
2024-02-19	0.400	0.435	0.390	0.435	0.379	670,000
2024-02-16	0.390	0.395	0.390	0.395	0.344	66,000
2024-02-15	0.390	0.390	0.385	0.390	0.340	14,000
2024-02-14	0.395	0.395	0.375	0.375	0.327	16,000
2024-02-09	0.380	0.390	0.375	0.390	0.340	58,000

← NewerPage 11 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.