Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.950	2.180	1.900	2.090	1.820	14,212,000
2023-05-18	1.730	1.980	1.710	1.950	1.698	12,588,000
2023-05-17	1.440	1.740	1.400	1.710	1.489	10,820,000
2023-05-16	1.260	1.460	1.230	1.440	1.254	6,346,000
2023-05-15	1.330	1.340	1.240	1.280	1.114	2,826,000
2023-05-12	1.290	1.340	1.260	1.320	1.149	3,532,000
2023-05-11	1.340	1.340	1.270	1.290	1.123	2,078,000
2023-05-10	1.320	1.350	1.310	1.320	1.149	3,984,000
2023-05-09	1.300	1.350	1.300	1.310	1.141	2,952,000
2023-05-08	1.240	1.300	1.200	1.300	1.132	2,370,000
2023-05-05	1.190	1.220	1.180	1.220	1.062	3,204,000
2023-05-04	1.190	1.200	1.150	1.200	1.045	2,836,000
2023-05-03	1.200	1.210	1.150	1.200	1.045	1,732,000
2023-05-02	1.210	1.210	1.150	1.170	1.019	1,030,000
2023-04-28	1.170	1.240	1.170	1.190	1.036	1,716,000
2023-04-27	1.240	1.310	1.170	1.170	1.019	2,258,000
2023-04-26	1.350	1.350	1.170	1.240	1.080	3,458,000
2023-04-25	1.350	1.350	1.320	1.350	1.175	3,730,000
2023-04-24	1.350	1.350	1.250	1.340	1.167	5,358,000
2023-04-21	1.210	1.310	1.180	1.290	1.123	8,948,000
2023-04-20	1.150	1.240	1.130	1.210	1.053	5,726,000
2023-04-19	1.000	1.150	1.000	1.140	0.993	5,890,000
2023-04-18	1.000	1.000	0.970	0.990	0.862	3,178,000
2023-04-17	0.970	1.000	0.950	0.980	0.853	2,186,000
2023-04-14	0.960	0.980	0.950	0.980	0.853	1,916,000
2023-04-13	0.970	0.980	0.920	0.980	0.853	2,782,000
2023-04-12	0.990	0.990	0.960	0.970	0.845	1,884,000
2023-04-11	0.950	1.000	0.950	0.980	0.853	1,894,000
2023-04-06	0.910	0.970	0.910	0.960	0.836	2,836,000
2023-04-04	0.890	0.930	0.860	0.920	0.801	1,048,000
2023-04-03	0.990	0.990	0.900	0.900	0.784	2,874,000
2023-03-31	0.980	0.990	0.940	0.980	0.853	2,884,000
2023-03-30	0.990	1.010	0.960	0.990	0.862	1,780,000
2023-03-29	0.990	0.990	0.900	0.990	0.862	2,486,000
2023-03-28	0.960	0.990	0.950	0.960	0.836	2,636,000
2023-03-27	1.000	1.000	0.960	0.970	0.845	2,574,000
2023-03-24	1.010	1.010	0.950	1.010	0.879	2,074,000
2023-03-23	1.030	1.030	0.990	1.030	0.897	1,720,000
2023-03-22	1.060	1.060	1.010	1.040	0.905	2,484,000
2023-03-21	1.050	1.060	1.030	1.050	0.914	2,844,000
2023-03-20	1.060	1.060	1.030	1.040	0.905	1,868,000
2023-03-17	0.990	1.020	0.990	1.020	0.888	1,840,000
2023-03-16	1.020	1.020	0.980	0.990	0.862	1,784,000
2023-03-15	0.990	1.020	0.980	1.020	0.888	2,562,000
2023-03-14	1.030	1.030	0.970	1.000	0.871	2,530,000
2023-03-13	1.050	1.050	1.000	1.040	0.905	1,636,000
2023-03-10	1.060	1.070	1.050	1.060	0.923	1,876,000
2023-03-09	1.050	1.080	1.050	1.070	0.932	2,492,000
2023-03-08	1.040	1.060	1.000	1.050	0.914	2,816,000
2023-03-07	1.050	1.050	1.000	1.040	0.905	2,030,000
2023-03-06	1.070	1.080	1.000	1.050	0.914	2,050,000
2023-03-03	1.060	1.090	1.020	1.060	0.923	3,288,000
2023-03-02	0.960	1.050	0.960	1.050	0.914	2,818,000
2023-03-01	1.060	1.070	0.970	0.970	0.845	2,338,000
2023-02-28	1.140	1.140	1.030	1.080	0.940	2,568,000
2023-02-27	1.150	1.150	1.090	1.130	0.984	2,952,000
2023-02-24	1.150	1.180	1.110	1.160	1.010	4,324,000
2023-02-23	1.180	1.180	1.120	1.140	0.993	2,224,000
2023-02-22	1.160	1.300	1.130	1.190	1.036	2,636,000
2023-02-21	1.120	1.170	1.090	1.170	1.019	1,978,000

← NewerPage 15 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.