Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.030	1.150	0.940	1.150	1.001	5,540,000
2023-02-17	1.060	1.070	1.030	1.070	0.932	60,000
2023-02-16	1.080	1.090	1.010	1.070	0.932	332,000
2023-02-15	1.180	1.180	1.070	1.080	0.940	1,642,000
2023-02-14	1.250	1.260	1.190	1.190	1.036	236,000
2023-02-13	1.150	1.280	1.140	1.230	1.071	4,244,000
2023-02-10	1.120	1.150	1.120	1.140	0.993	1,374,000
2023-02-09	1.120	1.130	1.090	1.130	0.984	2,190,000
2023-02-08	1.140	1.140	1.090	1.120	0.975	2,638,000
2023-02-07	1.040	1.140	1.040	1.130	0.984	2,758,000
2023-02-06	1.030	1.060	0.990	1.060	0.923	2,134,000
2023-02-03	1.070	1.090	1.000	1.040	0.905	2,636,000
2023-02-02	1.120	1.120	1.050	1.070	0.932	1,896,000
2023-02-01	1.080	1.150	1.040	1.090	0.949	2,476,000
2023-01-31	1.120	1.120	1.080	1.090	0.949	1,798,000
2023-01-30	1.040	1.080	1.030	1.080	0.940	2,896,000
2023-01-27	1.040	1.090	1.010	1.050	0.914	848,000
2023-01-26	1.040	1.070	1.040	1.050	0.914	792,000
2023-01-20	0.990	1.140	0.990	1.050	0.914	1,922,000
2023-01-19	0.970	1.000	0.930	1.000	0.871	834,000
2023-01-18	0.980	0.980	0.970	0.970	0.845	1,058,000
2023-01-17	1.030	1.030	1.000	1.000	0.871	766,000
2023-01-16	1.010	1.050	1.000	1.030	0.897	762,000
2023-01-13	1.110	1.140	0.970	1.000	0.871	1,520,000
2023-01-12	1.040	1.180	1.040	1.110	0.966	1,804,000
2023-01-11	0.980	1.030	0.980	1.020	0.888	1,254,000
2023-01-10	0.950	1.010	0.950	0.990	0.862	1,194,000
2023-01-09	0.880	0.950	0.880	0.930	0.810	1,372,000
2023-01-06	0.900	0.920	0.870	0.890	0.775	814,000
2023-01-05	0.890	0.890	0.880	0.880	0.766	1,542,000
2023-01-04	0.920	0.920	0.870	0.890	0.775	790,000
2023-01-03	0.890	0.900	0.780	0.890	0.775	1,076,000
2022-12-30	0.940	0.940	0.870	0.870	0.757	902,000
2022-12-29	0.930	0.940	0.910	0.910	0.792	1,846,000
2022-12-28	0.910	0.920	0.910	0.910	0.792	762,000
2022-12-23	0.940	0.990	0.920	0.920	0.801	1,678,000
2022-12-22	0.900	0.980	0.880	0.910	0.792	1,028,000
2022-12-21	0.830	0.910	0.830	0.910	0.792	1,786,000
2022-12-20	0.810	0.840	0.810	0.840	0.731	778,000
2022-12-19	0.840	0.850	0.840	0.840	0.731	772,000
2022-12-16	0.810	0.860	0.810	0.850	0.740	1,122,000
2022-12-15	0.840	0.840	0.810	0.830	0.723	1,212,000
2022-12-14	0.870	0.880	0.820	0.850	0.740	1,414,000
2022-12-13	0.760	0.940	0.760	0.880	0.766	1,708,000
2022-12-12	0.770	0.780	0.760	0.760	0.662	730,000
2022-12-09	0.770	0.780	0.770	0.770	0.670	998,000
2022-12-08	0.780	0.780	0.760	0.770	0.670	1,604,000
2022-12-07	0.790	0.820	0.760	0.790	0.688	808,000
2022-12-06	0.780	0.800	0.780	0.790	0.688	878,000
2022-12-05	0.790	0.790	0.780	0.780	0.679	748,000
2022-12-02	0.780	0.790	0.760	0.780	0.679	1,296,000
2022-12-01	0.790	0.790	0.780	0.780	0.679	746,000
2022-11-30	0.790	0.800	0.790	0.790	0.688	1,756,000
2022-11-29	0.790	0.800	0.790	0.790	0.688	820,000
2022-11-28	0.790	0.800	0.780	0.790	0.688	1,566,000
2022-11-25	0.790	0.800	0.790	0.790	0.688	1,644,000
2022-11-24	0.790	0.800	0.790	0.800	0.697	1,012,000
2022-11-23	0.810	0.810	0.790	0.790	0.688	1,622,000
2022-11-22	0.790	0.810	0.780	0.800	0.697	766,000
2022-11-21	0.800	0.800	0.770	0.770	0.670	776,000

← NewerPage 16 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.