Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.740	0.800	0.730	0.750	0.653	1,548,000
2022-02-25	0.750	0.800	0.750	0.750	0.653	294,000
2022-02-24	0.750	0.750	0.720	0.750	0.653	160,000
2022-02-23	0.690	0.790	0.690	0.750	0.653	1,046,000
2022-02-22	0.720	0.720	0.720	0.720	0.627	0
2022-02-21	0.750	0.750	0.700	0.720	0.627	46,000
2022-02-18	0.750	0.770	0.730	0.760	0.662	284,000
2022-02-17	0.730	0.730	0.730	0.730	0.636	18,000
2022-02-16	0.710	0.780	0.710	0.730	0.636	470,000
2022-02-15	0.700	0.720	0.700	0.720	0.627	52,000
2022-02-14	0.720	0.720	0.640	0.690	0.601	1,450,000
2022-02-11	0.720	0.730	0.700	0.720	0.627	546,000
2022-02-10	0.660	0.770	0.660	0.770	0.670	638,000
2022-02-09	0.750	0.760	0.620	0.740	0.644	5,278,000
2022-02-08	0.680	0.750	0.680	0.700	0.609	310,000
2022-02-07	0.710	0.710	0.700	0.700	0.609	40,000
2022-02-04	0.650	0.730	0.650	0.730	0.636	346,000
2022-01-31	0.640	0.640	0.640	0.640	0.557	12,000
2022-01-28	0.640	0.700	0.640	0.700	0.609	256,000
2022-01-27	0.720	0.780	0.610	0.660	0.575	1,060,000
2022-01-26	0.800	0.900	0.750	0.760	0.662	2,624,000
2022-01-25	0.540	0.780	0.530	0.770	0.670	4,822,000
2022-01-24	0.495	0.580	0.495	0.530	0.461	5,226,000
2022-01-21	0.510	0.510	0.510	0.510	0.444	2,000
2022-01-20	0.520	0.520	0.510	0.510	0.444	12,000
2022-01-19	0.510	0.510	0.510	0.510	0.444	50,000
2022-01-18	0.490	0.530	0.490	0.510	0.444	436,000
2022-01-17	0.490	0.510	0.450	0.510	0.444	4,406,000
2022-01-14	0.500	0.530	0.485	0.530	0.461	102,000
2022-01-13	0.530	0.530	0.530	0.530	0.461	4,000
2022-01-12	0.540	0.540	0.520	0.530	0.461	80,000
2022-01-11	0.540	0.540	0.540	0.540	0.470	0
2022-01-10	0.540	0.540	0.540	0.540	0.470	10,000
2022-01-07	0.540	0.540	0.540	0.540	0.470	4,000
2022-01-06	0.530	0.540	0.530	0.540	0.470	8,000
2022-01-05	0.520	0.520	0.520	0.520	0.453	6,000
2022-01-04	0.530	0.530	0.530	0.530	0.461	20,000
2022-01-03	0.510	0.510	0.510	0.510	0.444	10,000
2021-12-31	0.520	0.520	0.520	0.520	0.453	0
2021-12-30	0.520	0.520	0.510	0.510	0.444	92,000
2021-12-29	0.520	0.520	0.520	0.520	0.453	2,000
2021-12-28	0.500	0.520	0.500	0.520	0.453	22,000
2021-12-24	0.510	0.510	0.510	0.510	0.444	20,000
2021-12-23	0.510	0.520	0.510	0.520	0.453	28,000
2021-12-22	0.520	0.520	0.520	0.520	0.453	0
2021-12-21	0.520	0.520	0.520	0.520	0.453	0
2021-12-20	0.520	0.520	0.520	0.520	0.453	60,000
2021-12-17	0.530	0.530	0.530	0.530	0.461	32,000
2021-12-16	0.500	0.530	0.500	0.530	0.461	34,000
2021-12-15	0.530	0.530	0.500	0.500	0.435	36,000
2021-12-14	0.530	0.530	0.530	0.530	0.461	10,000
2021-12-13	0.550	0.550	0.550	0.550	0.479	0
2021-12-10	0.550	0.550	0.550	0.550	0.479	8,000
2021-12-09	0.540	0.540	0.540	0.540	0.470	4,000
2021-12-08	0.550	0.550	0.520	0.530	0.461	120,000
2021-12-07	0.550	0.550	0.550	0.550	0.479	0
2021-12-06	0.550	0.550	0.550	0.550	0.479	0
2021-12-03	0.550	0.550	0.550	0.550	0.479	0
2021-12-02	0.550	0.550	0.550	0.550	0.479	4,000
2021-12-01	0.550	0.550	0.550	0.550	0.479	112,000

← NewerPage 20 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.