Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.850	0.850	0.850	0.850	0.850	0
2026-07-23	0.850	0.850	0.850	0.850	0.850	10,000
2026-07-22	0.850	0.850	0.850	0.850	0.850	0
2026-07-21	0.850	0.850	0.850	0.850	0.850	0
2026-07-20	0.850	0.850	0.850	0.850	0.850	0
2026-07-17	0.850	0.850	0.850	0.850	0.850	0
2026-07-16	0.860	0.860	0.850	0.850	0.850	72,000
2026-07-15	0.850	0.850	0.830	0.850	0.850	138,000
2026-07-14	0.830	0.850	0.830	0.850	0.850	186,000
2026-07-13	0.840	0.840	0.840	0.840	0.840	0
2026-07-10	0.840	0.840	0.840	0.840	0.840	0
2026-07-09	0.840	0.840	0.840	0.840	0.840	0
2026-07-08	0.820	0.840	0.820	0.840	0.840	10,000
2026-07-07	0.830	0.830	0.830	0.830	0.830	0
2026-07-06	0.830	0.830	0.830	0.830	0.830	0
2026-07-03	0.830	0.830	0.830	0.830	0.830	0
2026-07-02	0.830	0.830	0.830	0.830	0.830	0
2026-06-30	0.820	0.830	0.820	0.830	0.830	22,000
2026-06-29	0.830	0.830	0.830	0.830	0.830	2,000
2026-06-26	0.810	0.830	0.810	0.830	0.830	42,000
2026-06-25	0.800	0.850	0.800	0.830	0.830	362,000
2026-06-24	0.800	0.810	0.800	0.810	0.810	46,000
2026-06-23	0.800	0.800	0.800	0.800	0.800	10,000
2026-06-22	0.830	0.850	0.790	0.800	0.800	0
2026-06-18	0.830	0.850	0.790	0.800	0.800	568,000
2026-06-17	0.790	0.820	0.790	0.790	0.790	186,000
2026-06-16	0.790	0.820	0.790	0.790	0.790	140,000
2026-06-15	0.790	0.790	0.790	0.790	0.790	0
2026-06-12	0.790	0.790	0.790	0.790	0.790	94,000
2026-06-11	0.790	0.790	0.790	0.790	0.790	20,000
2026-06-10	0.790	0.790	0.790	0.790	0.790	0
2026-06-09	0.790	0.790	0.790	0.790	0.790	0
2026-06-08	0.780	0.790	0.780	0.790	0.790	60,000
2026-06-05	0.780	0.780	0.780	0.780	0.780	0
2026-06-04	0.790	0.790	0.780	0.780	0.780	60,000
2026-06-03	0.790	0.790	0.780	0.780	0.780	46,000
2026-06-02	0.790	0.790	0.790	0.790	0.790	8,000
2026-06-01	0.790	0.790	0.790	0.790	0.790	0
2026-05-29	0.790	0.810	0.790	0.790	0.790	32,000
2026-05-28	0.780	0.780	0.770	0.780	0.780	58,000
2026-05-27	0.790	0.790	0.780	0.780	0.780	12,000
2026-05-26	0.780	0.790	0.780	0.790	0.790	42,000
2026-05-22	0.780	0.780	0.770	0.780	0.780	22,000
2026-05-21	0.790	0.790	0.780	0.780	0.780	62,000
2026-05-20	0.790	0.790	0.790	0.790	0.790	46,000
2026-05-19	0.800	0.800	0.790	0.790	0.790	26,000
2026-05-18	0.800	0.800	0.800	0.800	0.800	0
2026-05-15	0.800	0.800	0.790	0.800	0.800	94,000
2026-05-14	0.810	0.850	0.790	0.790	0.790	70,000
2026-05-13	0.790	0.790	0.790	0.790	0.790	62,000
2026-05-12	0.790	0.790	0.790	0.790	0.790	80,000
2026-05-11	0.820	0.820	0.790	0.790	0.790	76,000
2026-05-08	0.820	0.820	0.820	0.820	0.820	380,000
2026-05-07	0.830	0.830	0.820	0.820	0.820	34,000
2026-05-06	0.820	0.820	0.790	0.820	0.820	76,000
2026-05-05	0.820	0.820	0.790	0.820	0.820	48,000
2026-05-04	0.820	0.820	0.780	0.820	0.820	28,000
2026-04-30	0.810	0.810	0.790	0.810	0.810	112,000
2026-04-29	0.820	0.820	0.770	0.810	0.810	204,000
2026-04-28	0.810	0.810	0.780	0.800	0.800	24,000

← NewerPage 2 of 3 · 125 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.