Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.810	0.820	0.800	0.800	0.697	1,262,000
2022-11-17	0.790	0.820	0.780	0.810	0.705	1,140,000
2022-11-16	0.810	0.810	0.790	0.800	0.697	688,000
2022-11-15	0.810	0.810	0.790	0.790	0.688	1,550,000
2022-11-14	0.810	0.820	0.800	0.820	0.714	1,148,000
2022-11-11	0.840	0.840	0.820	0.820	0.714	1,484,000
2022-11-10	0.840	0.840	0.830	0.830	0.723	716,000
2022-11-09	0.840	0.840	0.810	0.830	0.723	762,000
2022-11-08	0.820	0.850	0.820	0.840	0.731	1,856,000
2022-11-07	0.850	0.860	0.810	0.820	0.714	1,496,000
2022-11-04	0.780	0.850	0.780	0.810	0.705	2,252,000
2022-11-03	0.820	0.820	0.790	0.790	0.688	698,000
2022-11-02	0.810	0.860	0.810	0.820	0.714	426,000
2022-11-01	0.790	0.860	0.780	0.780	0.679	1,800,000
2022-10-31	0.770	0.770	0.760	0.770	0.670	614,000
2022-10-28	0.790	0.790	0.760	0.760	0.662	918,000
2022-10-27	0.790	0.790	0.770	0.770	0.670	580,000
2022-10-26	0.760	0.860	0.760	0.780	0.679	1,418,000
2022-10-25	0.890	0.890	0.800	0.820	0.714	698,000
2022-10-24	0.780	0.920	0.770	0.810	0.705	3,100,000
2022-10-21	0.870	0.880	0.770	0.770	0.670	2,036,000
2022-10-20	0.880	0.880	0.860	0.870	0.757	2,016,000
2022-10-19	0.900	0.900	0.860	0.900	0.784	1,462,000
2022-10-18	0.900	0.910	0.870	0.910	0.792	1,824,000
2022-10-17	0.900	0.920	0.850	0.920	0.801	1,804,000
2022-10-14	0.930	0.930	0.900	0.920	0.801	1,560,000
2022-10-13	0.940	0.950	0.860	0.940	0.818	1,210,000
2022-10-12	0.920	0.960	0.870	0.950	0.827	2,124,000
2022-10-11	0.930	0.970	0.880	0.930	0.810	2,272,000
2022-10-10	0.910	0.960	0.900	0.930	0.810	2,508,000
2022-10-07	0.850	0.930	0.850	0.910	0.792	1,542,000
2022-10-06	0.880	0.880	0.840	0.860	0.749	1,698,000
2022-10-05	0.900	0.940	0.720	0.870	0.757	1,630,000
2022-10-03	0.970	0.990	0.900	0.900	0.784	1,062,000
2022-09-30	0.910	0.980	0.910	0.960	0.836	1,126,000
2022-09-29	0.910	0.970	0.910	0.930	0.810	1,956,000
2022-09-28	0.920	0.930	0.870	0.900	0.784	1,894,000
2022-09-27	0.760	0.920	0.760	0.920	0.801	2,780,000
2022-09-26	0.710	0.730	0.700	0.730	0.636	336,000
2022-09-23	0.700	0.700	0.700	0.700	0.609	2,000
2022-09-22	0.700	0.700	0.700	0.700	0.609	30,000
2022-09-21	0.700	0.700	0.690	0.700	0.609	80,000
2022-09-20	0.700	0.700	0.700	0.700	0.609	0
2022-09-19	0.700	0.700	0.700	0.700	0.609	44,000
2022-09-16	0.720	0.720	0.710	0.720	0.627	202,000
2022-09-15	0.710	0.710	0.700	0.710	0.618	200,000
2022-09-14	0.730	0.750	0.710	0.710	0.618	322,000
2022-09-13	0.700	0.730	0.700	0.730	0.636	22,000
2022-09-09	0.700	0.710	0.700	0.710	0.618	48,000
2022-09-08	0.700	0.700	0.700	0.700	0.609	36,000
2022-09-07	0.690	0.690	0.690	0.690	0.601	20,000
2022-09-06	0.640	0.720	0.600	0.700	0.609	80,000
2022-09-05	0.640	0.640	0.640	0.640	0.557	2,000
2022-09-02	0.600	0.640	0.600	0.640	0.557	14,000
2022-09-01	0.570	0.580	0.570	0.580	0.505	10,000
2022-08-31	0.610	0.610	0.610	0.610	0.531	0
2022-08-30	0.610	0.610	0.610	0.610	0.531	0
2022-08-29	0.610	0.610	0.610	0.610	0.531	0
2022-08-26	0.610	0.610	0.610	0.610	0.531	0
2022-08-25	0.610	0.610	0.610	0.610	0.531	0

← NewerPage 17 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.