Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.670	1.740	1.660	1.660	1.445	5,282,000
2023-11-10	1.730	1.730	1.620	1.670	1.454	7,762,000
2023-11-09	1.700	1.700	1.660	1.690	1.471	4,568,000
2023-11-08	1.710	1.730	1.660	1.700	1.480	9,258,000
2023-11-07	1.740	1.750	1.680	1.720	1.497	3,762,000
2023-11-06	1.720	1.730	1.670	1.710	1.489	8,604,000
2023-11-03	1.740	1.750	1.700	1.730	1.506	5,902,000
2023-11-02	1.680	1.740	1.670	1.740	1.515	11,816,000
2023-11-01	1.660	1.700	1.650	1.670	1.454	3,522,000
2023-10-31	1.650	1.710	1.640	1.660	1.445	9,178,000
2023-10-30	1.730	1.730	1.640	1.650	1.437	4,122,000
2023-10-27	1.730	1.740	1.690	1.730	1.506	10,832,000
2023-10-26	1.750	1.760	1.720	1.750	1.524	5,742,000
2023-10-25	1.740	1.770	1.720	1.750	1.524	7,942,000
2023-10-24	1.710	1.730	1.670	1.730	1.506	5,162,000
2023-10-20	1.780	1.780	1.690	1.720	1.497	5,228,000
2023-10-19	1.670	1.780	1.640	1.760	1.532	7,152,000
2023-10-18	1.700	1.700	1.620	1.670	1.454	5,522,000
2023-10-17	1.690	1.750	1.630	1.690	1.471	5,824,000
2023-10-16	1.810	1.850	1.660	1.690	1.471	4,222,000
2023-10-13	1.810	1.820	1.780	1.800	1.567	4,324,000
2023-10-12	1.830	1.860	1.800	1.820	1.585	5,602,000
2023-10-11	1.810	1.890	1.810	1.820	1.585	8,976,000
2023-10-10	1.810	1.840	1.800	1.830	1.593	6,570,000
2023-10-09	1.830	1.880	1.790	1.820	1.585	4,412,000
2023-10-06	1.690	1.940	1.680	1.820	1.585	11,350,000
2023-10-05	1.700	1.700	1.670	1.680	1.463	6,092,000
2023-10-04	1.670	1.700	1.660	1.690	1.471	6,254,000
2023-10-03	1.710	1.710	1.650	1.670	1.454	5,728,000
2023-09-29	1.700	1.740	1.680	1.710	1.489	2,670,000
2023-09-28	1.690	1.690	1.670	1.690	1.471	5,516,000
2023-09-27	1.680	1.690	1.650	1.690	1.471	3,186,000
2023-09-26	1.710	1.720	1.660	1.690	1.471	3,822,000
2023-09-25	1.730	1.730	1.680	1.710	1.489	4,570,000
2023-09-22	1.720	1.730	1.700	1.730	1.506	4,196,000
2023-09-21	1.720	1.720	1.690	1.720	1.497	3,740,000
2023-09-20	1.720	1.740	1.690	1.720	1.497	3,786,000
2023-09-19	1.720	1.740	1.680	1.720	1.497	4,248,000
2023-09-18	1.720	1.730	1.680	1.720	1.497	3,688,000
2023-09-15	1.720	1.780	1.700	1.720	1.497	5,990,000
2023-09-14	1.700	1.780	1.690	1.720	1.497	3,786,000
2023-09-13	1.730	1.740	1.700	1.700	1.480	2,950,000
2023-09-12	1.740	1.780	1.680	1.750	1.524	3,914,000
2023-09-11	1.780	1.780	1.710	1.740	1.515	3,518,000
2023-09-07	1.780	1.850	1.750	1.780	1.550	2,760,000
2023-09-06	1.770	1.780	1.750	1.780	1.550	3,780,000
2023-09-05	1.770	1.780	1.750	1.780	1.550	2,028,000
2023-09-04	1.790	1.810	1.760	1.770	1.541	3,422,000
2023-08-31	1.810	1.820	1.730	1.790	1.558	4,474,000
2023-08-30	1.780	1.800	1.750	1.760	1.532	3,834,000
2023-08-29	1.800	1.840	1.750	1.780	1.550	3,342,000
2023-08-28	1.850	1.850	1.800	1.800	1.567	3,428,000
2023-08-25	1.840	1.850	1.820	1.840	1.602	4,992,000
2023-08-24	1.880	1.910	1.830	1.840	1.602	5,348,000
2023-08-23	1.900	1.910	1.860	1.900	1.654	5,420,000
2023-08-22	1.880	1.910	1.860	1.900	1.654	3,638,000
2023-08-21	1.860	1.890	1.840	1.890	1.645	5,358,000
2023-08-18	1.870	1.930	1.840	1.870	1.628	5,890,000
2023-08-17	1.850	1.900	1.840	1.860	1.619	6,298,000
2023-08-16	1.810	1.960	1.810	1.850	1.611	6,052,000

← NewerPage 13 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.