Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.810	1.960	1.810	1.850	1.611	6,052,000
2023-08-15	1.810	1.830	1.780	1.830	1.593	3,908,000
2023-08-14	1.770	1.820	1.760	1.790	1.558	8,474,000
2023-08-11	1.780	1.820	1.750	1.770	1.541	3,894,000
2023-08-10	1.790	1.850	1.760	1.770	1.541	5,506,000
2023-08-09	1.770	1.840	1.770	1.780	1.550	4,576,000
2023-08-08	1.810	1.820	1.760	1.760	1.532	2,588,000
2023-08-07	1.790	1.820	1.790	1.810	1.576	4,738,000
2023-08-04	1.770	1.790	1.750	1.790	1.558	2,726,000
2023-08-03	1.780	1.790	1.760	1.770	1.541	1,332,000
2023-08-02	1.790	1.820	1.760	1.790	1.558	5,526,000
2023-08-01	1.800	1.900	1.790	1.790	1.558	5,200,000
2023-07-31	1.790	1.810	1.760	1.810	1.576	5,414,000
2023-07-28	1.780	1.800	1.750	1.780	1.550	3,192,000
2023-07-27	1.790	1.800	1.750	1.780	1.550	4,928,000
2023-07-26	1.820	1.850	1.790	1.790	1.558	3,206,000
2023-07-25	1.790	1.820	1.770	1.820	1.585	3,392,000
2023-07-24	1.770	1.810	1.760	1.800	1.567	5,938,000
2023-07-21	1.920	1.920	1.740	1.770	1.541	3,644,000
2023-07-20	1.940	2.150	1.860	1.930	1.680	6,440,000
2023-07-19	1.790	1.960	1.780	1.940	1.689	4,598,000
2023-07-18	1.780	1.810	1.780	1.800	1.567	3,846,000
2023-07-14	1.790	1.810	1.770	1.780	1.550	4,518,000
2023-07-13	1.780	1.780	1.760	1.780	1.550	4,502,000
2023-07-12	1.770	1.840	1.750	1.770	1.541	1,968,000
2023-07-11	1.770	1.790	1.750	1.770	1.541	2,500,000
2023-07-10	1.790	1.790	1.740	1.770	1.541	1,038,000
2023-07-07	1.770	1.790	1.750	1.770	1.541	2,466,000
2023-07-06	1.790	1.800	1.760	1.770	1.541	3,044,000
2023-07-05	1.800	1.800	1.760	1.790	1.558	3,332,000
2023-07-04	1.800	1.800	1.770	1.790	1.558	4,126,000
2023-07-03	1.810	1.820	1.770	1.800	1.567	1,744,000
2023-06-30	1.830	1.850	1.780	1.810	1.576	3,306,000
2023-06-29	1.820	1.840	1.800	1.820	1.585	5,926,000
2023-06-28	1.830	1.850	1.800	1.830	1.593	6,138,000
2023-06-27	1.830	1.840	1.810	1.830	1.593	6,484,000
2023-06-26	1.830	1.850	1.800	1.820	1.585	6,798,000
2023-06-23	1.830	1.840	1.810	1.840	1.602	7,068,000
2023-06-21	1.820	1.870	1.810	1.840	1.602	5,950,000
2023-06-20	1.900	1.910	1.830	1.850	1.611	6,888,000
2023-06-19	1.840	1.920	1.800	1.900	1.654	8,124,000
2023-06-16	1.850	1.880	1.840	1.870	1.628	14,406,000
2023-06-15	1.850	1.880	1.810	1.850	1.611	7,560,000
2023-06-14	1.850	1.870	1.810	1.850	1.611	6,864,000
2023-06-13	1.860	1.890	1.840	1.870	1.628	9,840,000
2023-06-12	1.860	1.900	1.850	1.860	1.619	9,640,000
2023-06-09	1.820	1.890	1.800	1.890	1.645	7,762,000
2023-06-08	2.010	2.030	1.780	1.820	1.585	7,370,000
2023-06-07	1.830	2.040	1.820	2.030	1.767	8,496,000
2023-06-06	1.830	1.870	1.800	1.840	1.602	6,348,000
2023-06-05	1.890	1.980	1.840	1.850	1.611	7,574,000
2023-06-02	1.880	1.900	1.840	1.900	1.654	5,464,000
2023-06-01	1.860	1.910	1.840	1.860	1.619	6,338,000
2023-05-31	1.850	1.940	1.840	1.920	1.672	6,568,000
2023-05-30	2.040	2.060	1.820	1.900	1.654	7,330,000
2023-05-29	2.080	2.110	2.010	2.060	1.793	6,004,000
2023-05-25	1.920	2.110	1.910	2.110	1.837	3,850,000
2023-05-24	2.040	2.060	1.920	1.960	1.706	3,718,000
2023-05-23	1.920	2.060	1.850	2.040	1.776	4,842,000
2023-05-22	2.090	2.110	1.790	1.950	1.698	7,660,000

← NewerPage 14 of 21 · 1,232 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.