Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.390	0.390	0.380	0.380	0.331	60,000
2024-02-07	0.395	0.395	0.380	0.380	0.331	36,000
2024-02-06	0.380	0.400	0.370	0.380	0.331	432,000
2024-02-05	0.390	0.395	0.380	0.395	0.344	54,000
2024-02-02	0.395	0.405	0.395	0.405	0.353	16,000
2024-02-01	0.425	0.425	0.390	0.405	0.353	28,000
2024-01-31	0.375	0.405	0.370	0.405	0.353	236,000
2024-01-30	0.430	0.430	0.370	0.410	0.357	488,000
2024-01-29	0.405	0.405	0.405	0.405	0.353	0
2024-01-26	0.430	0.430	0.395	0.405	0.353	30,000
2024-01-25	0.390	0.390	0.390	0.390	0.340	0
2024-01-24	0.390	0.390	0.390	0.390	0.340	4,000
2024-01-23	0.415	0.415	0.380	0.400	0.348	190,000
2024-01-22	0.420	0.430	0.390	0.390	0.340	268,000
2024-01-19	0.425	0.425	0.380	0.405	0.353	736,000
2024-01-18	0.425	0.430	0.400	0.415	0.361	170,000
2024-01-17	0.415	0.420	0.395	0.420	0.366	96,000
2024-01-16	0.425	0.435	0.390	0.390	0.340	1,276,000
2024-01-15	0.445	0.445	0.420	0.435	0.379	866,000
2024-01-12	0.440	0.440	0.420	0.430	0.374	758,000
2024-01-11	0.435	0.435	0.410	0.425	0.370	634,000
2024-01-10	0.420	0.440	0.400	0.425	0.370	762,000
2024-01-09	0.400	0.430	0.400	0.420	0.366	542,000
2024-01-08	0.390	0.415	0.390	0.410	0.357	352,000
2024-01-05	0.400	0.400	0.390	0.400	0.348	500,000
2024-01-04	0.410	0.415	0.400	0.405	0.353	335,000
2024-01-03	0.400	0.420	0.400	0.415	0.361	234,000
2024-01-02	0.415	0.415	0.405	0.415	0.361	132,000
2023-12-29	0.425	0.425	0.395	0.400	0.348	536,000
2023-12-28	0.425	0.425	0.400	0.415	0.361	414,000
2023-12-27	0.425	0.425	0.390	0.405	0.353	198,000
2023-12-22	0.395	0.400	0.380	0.385	0.335	488,000
2023-12-21	0.410	0.420	0.380	0.390	0.340	848,000
2023-12-20	0.430	0.430	0.410	0.415	0.361	68,000
2023-12-19	0.385	0.425	0.385	0.400	0.348	456,000
2023-12-18	0.440	0.445	0.400	0.400	0.348	790,000
2023-12-15	0.475	0.475	0.450	0.465	0.405	388,000
2023-12-14	0.480	0.480	0.430	0.470	0.409	950,000
2023-12-13	0.440	0.490	0.415	0.450	0.392	3,490,000
2023-12-12	0.400	0.465	0.390	0.460	0.401	5,258,000
2023-12-11	0.390	0.400	0.370	0.395	0.344	1,360,000
2023-12-08	0.350	0.380	0.350	0.380	0.331	1,964,000
2023-12-07	0.385	0.395	0.345	0.360	0.313	3,554,000
2023-12-06	0.390	0.405	0.370	0.370	0.322	4,924,000
2023-12-05	0.385	0.460	0.380	0.400	0.348	8,612,000
2023-12-04	0.470	0.495	0.340	0.385	0.335	18,152,000
2023-12-01	1.290	1.440	0.385	0.500	0.435	45,068,000
2023-11-30	1.470	1.490	1.230	1.270	1.106	2,588,000
2023-11-29	1.510	1.510	1.450	1.470	1.280	4,870,000
2023-11-28	1.540	1.540	1.490	1.500	1.306	4,452,000
2023-11-27	1.550	1.560	1.520	1.530	1.332	5,168,000
2023-11-24	1.570	1.570	1.540	1.550	1.349	3,134,000
2023-11-23	1.560	1.590	1.540	1.570	1.367	3,788,000
2023-11-22	1.550	1.580	1.520	1.560	1.358	4,308,000
2023-11-21	1.560	1.570	1.530	1.550	1.349	3,808,000
2023-11-20	1.600	1.600	1.540	1.550	1.349	4,322,000
2023-11-17	1.640	1.640	1.580	1.600	1.393	2,780,000
2023-11-16	1.660	1.660	1.620	1.640	1.428	5,200,000
2023-11-15	1.650	1.680	1.630	1.640	1.428	4,488,000
2023-11-14	1.670	1.700	1.640	1.640	1.428	8,096,000

← NewerPage 12 of 21 · 1,231 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.