Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.600	0.610	0.600	0.610	0.531	34,000
2022-08-23	0.610	0.610	0.610	0.610	0.531	0
2022-08-22	0.610	0.610	0.610	0.610	0.531	18,000
2022-08-19	0.600	0.610	0.600	0.610	0.531	34,000
2022-08-18	0.600	0.600	0.600	0.600	0.522	0
2022-08-17	0.600	0.600	0.600	0.600	0.522	0
2022-08-16	0.620	0.620	0.600	0.600	0.522	10,000
2022-08-15	0.640	0.650	0.610	0.620	0.540	90,000
2022-08-12	0.720	0.720	0.720	0.720	0.627	0
2022-08-11	0.720	0.720	0.720	0.720	0.627	0
2022-08-10	0.720	0.720	0.720	0.720	0.627	10,000
2022-08-09	0.720	0.720	0.720	0.720	0.627	0
2022-08-08	0.720	0.720	0.720	0.720	0.627	0
2022-08-05	0.730	0.730	0.720	0.720	0.627	6,000
2022-08-04	0.630	0.760	0.630	0.730	0.636	430,000
2022-08-03	0.550	0.600	0.550	0.600	0.522	88,000
2022-08-02	0.600	0.600	0.600	0.600	0.522	4,000
2022-08-01	0.620	0.620	0.620	0.620	0.540	0
2022-07-29	0.620	0.620	0.620	0.620	0.540	4,000
2022-07-28	0.630	0.630	0.630	0.630	0.549	0
2022-07-27	0.630	0.630	0.630	0.630	0.549	0
2022-07-26	0.630	0.630	0.630	0.630	0.549	0
2022-07-25	0.640	0.640	0.630	0.630	0.549	40,000
2022-07-22	0.720	0.720	0.600	0.660	0.575	8,000
2022-07-21	0.640	0.640	0.640	0.640	0.557	0
2022-07-20	0.640	0.640	0.640	0.640	0.557	0
2022-07-19	0.640	0.640	0.640	0.640	0.557	0
2022-07-18	0.640	0.640	0.640	0.640	0.557	0
2022-07-15	0.640	0.640	0.640	0.640	0.557	4,000
2022-07-14	0.640	0.640	0.640	0.640	0.557	0
2022-07-13	0.620	0.640	0.620	0.640	0.557	36,000
2022-07-12	0.680	0.680	0.680	0.680	0.592	0
2022-07-11	0.670	0.680	0.670	0.680	0.592	32,000
2022-07-08	0.670	0.670	0.670	0.670	0.583	12,000
2022-07-07	0.740	0.750	0.680	0.680	0.592	534,000
2022-07-06	0.760	0.760	0.760	0.760	0.662	0
2022-07-05	0.780	0.780	0.780	0.780	0.679	20,000
2022-07-04	0.630	0.650	0.630	0.650	0.566	54,000
2022-06-30	0.630	0.630	0.630	0.630	0.549	28,000
2022-06-29	0.630	0.650	0.630	0.650	0.566	66,000
2022-06-28	0.600	0.650	0.600	0.630	0.549	58,000
2022-06-27	0.650	0.650	0.650	0.650	0.566	30,000
2022-06-24	0.650	0.650	0.650	0.650	0.566	0
2022-06-23	0.650	0.650	0.650	0.650	0.566	24,000
2022-06-22	0.650	0.650	0.640	0.650	0.566	80,000
2022-06-21	0.650	0.650	0.650	0.650	0.566	0
2022-06-20	0.650	0.650	0.650	0.650	0.566	34,000
2022-06-17	0.670	0.670	0.650	0.650	0.566	502,000
2022-06-16	0.700	0.700	0.640	0.650	0.566	96,000
2022-06-15	0.730	0.730	0.700	0.700	0.609	84,000
2022-06-14	0.710	0.770	0.710	0.730	0.636	14,000
2022-06-13	0.770	0.770	0.770	0.770	0.670	0
2022-06-10	0.760	0.770	0.720	0.770	0.670	78,000
2022-06-09	0.770	0.780	0.770	0.780	0.679	822,000
2022-06-08	0.780	0.780	0.780	0.780	0.679	0
2022-06-07	0.780	0.780	0.780	0.780	0.679	0
2022-06-06	0.780	0.780	0.780	0.780	0.679	0
2022-06-02	0.780	0.780	0.780	0.780	0.679	0
2022-06-01	0.780	0.780	0.780	0.780	0.679	0
2022-05-31	0.750	0.780	0.750	0.780	0.679	26,000

← NewerPage 18 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.