Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.780	0.780	0.780	0.780	0.679	0
2022-05-27	0.800	0.800	0.800	0.800	0.697	0
2022-05-26	0.800	0.800	0.800	0.800	0.697	0
2022-05-25	0.780	0.820	0.780	0.800	0.697	1,030,000
2022-05-24	0.830	0.830	0.820	0.820	0.714	546,000
2022-05-23	0.820	0.820	0.820	0.820	0.714	94,000
2022-05-20	0.840	0.840	0.810	0.810	0.705	178,000
2022-05-19	0.850	0.850	0.840	0.850	0.740	904,000
2022-05-18	0.820	0.940	0.820	0.850	0.740	12,520,000
2022-05-17	0.780	0.840	0.780	0.820	0.714	54,000
2022-05-16	0.840	0.840	0.830	0.830	0.723	922,000
2022-05-13	0.790	0.840	0.790	0.840	0.731	1,320,000
2022-05-12	0.800	0.800	0.800	0.800	0.697	0
2022-05-11	0.850	0.860	0.800	0.800	0.697	514,000
2022-05-10	0.760	0.760	0.760	0.760	0.662	0
2022-05-06	0.780	0.780	0.780	0.780	0.679	0
2022-05-05	0.780	0.780	0.780	0.780	0.679	0
2022-05-04	0.780	0.780	0.780	0.780	0.679	30,000
2022-05-03	0.790	0.790	0.790	0.790	0.688	20,000
2022-04-29	0.780	0.800	0.780	0.800	0.697	420,000
2022-04-28	0.780	0.810	0.780	0.800	0.697	388,000
2022-04-27	0.790	0.790	0.780	0.780	0.679	90,000
2022-04-26	0.770	0.780	0.770	0.780	0.679	50,000
2022-04-25	0.780	0.800	0.780	0.780	0.679	98,000
2022-04-22	0.770	0.780	0.770	0.780	0.679	2,000
2022-04-21	0.800	0.830	0.800	0.830	0.723	168,000
2022-04-20	0.800	0.800	0.800	0.800	0.697	0
2022-04-19	0.800	0.800	0.800	0.800	0.697	0
2022-04-14	0.800	0.800	0.800	0.800	0.697	26,000
2022-04-13	0.770	0.770	0.770	0.770	0.670	0
2022-04-12	0.770	0.770	0.770	0.770	0.670	44,000
2022-04-11	0.790	0.790	0.790	0.790	0.688	200,000
2022-04-08	0.810	0.810	0.810	0.810	0.705	30,000
2022-04-07	0.810	0.810	0.810	0.810	0.705	30,000
2022-04-06	0.790	0.810	0.790	0.810	0.705	200,000
2022-04-04	0.780	0.780	0.760	0.760	0.662	116,000
2022-04-01	0.780	0.780	0.780	0.780	0.679	44,000
2022-03-31	0.810	0.810	0.810	0.810	0.705	54,000
2022-03-30	0.820	0.820	0.810	0.810	0.705	38,000
2022-03-29	0.780	0.810	0.770	0.810	0.705	942,000
2022-03-28	0.770	0.770	0.770	0.770	0.670	20,000
2022-03-25	0.850	0.850	0.760	0.760	0.662	58,000
2022-03-24	0.770	0.770	0.760	0.760	0.662	36,000
2022-03-23	0.800	0.800	0.800	0.800	0.697	6,000
2022-03-22	0.800	0.820	0.800	0.800	0.697	96,000
2022-03-21	0.780	0.780	0.780	0.780	0.679	4,000
2022-03-18	0.760	0.810	0.760	0.780	0.679	436,000
2022-03-17	0.780	0.780	0.780	0.780	0.679	20,000
2022-03-16	0.780	0.780	0.780	0.780	0.679	14,000
2022-03-15	0.780	0.780	0.720	0.760	0.662	540,000
2022-03-14	0.760	0.790	0.760	0.790	0.688	82,000
2022-03-11	0.710	0.790	0.710	0.790	0.688	790,000
2022-03-10	0.760	0.760	0.760	0.760	0.662	0
2022-03-09	0.800	0.800	0.730	0.760	0.662	640,000
2022-03-08	0.770	0.770	0.730	0.730	0.636	102,000
2022-03-07	0.760	0.770	0.760	0.770	0.670	166,000
2022-03-04	0.710	0.770	0.710	0.770	0.670	354,000
2022-03-03	0.760	0.760	0.760	0.760	0.662	50,000
2022-03-02	0.770	0.820	0.770	0.770	0.670	138,000
2022-03-01	0.780	0.800	0.780	0.790	0.688	320,000

← NewerPage 19 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.