Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.810	0.810	0.770	0.810	0.810	24,000
2026-04-24	0.780	0.810	0.760	0.810	0.810	74,000
2026-04-23	0.810	0.810	0.780	0.800	0.800	52,000
2026-04-22	0.770	0.810	0.770	0.800	0.800	138,000
2026-04-21	0.810	0.810	0.810	0.810	0.810	4,000
2026-04-20	0.820	0.820	0.810	0.810	0.810	6,000
2026-04-17	0.820	0.820	0.820	0.820	0.820	6,000
2026-04-16	0.820	0.820	0.820	0.820	0.820	6,000
2026-04-15	0.770	0.780	0.770	0.780	0.780	30,000
2026-04-14	0.770	0.780	0.770	0.780	0.780	30,000
2026-04-13	0.770	0.770	0.770	0.770	0.770	4,000
2026-04-10	0.800	0.810	0.770	0.770	0.770	86,000
2026-04-09	0.810	0.810	0.810	0.810	0.810	0
2026-04-08	0.770	0.810	0.770	0.810	0.810	18,000
2026-04-02	0.820	0.820	0.820	0.820	0.820	0
2026-04-01	0.820	0.820	0.820	0.820	0.820	0
2026-03-31	0.830	0.830	0.830	0.830	0.830	0
2026-03-30	0.830	0.830	0.830	0.830	0.830	0
2026-03-27	0.830	0.830	0.830	0.830	0.830	24,000
2026-03-26	0.790	0.820	0.790	0.810	0.810	112,000
2026-03-25	0.780	0.780	0.780	0.780	0.780	20,000
2026-03-24	0.780	0.780	0.780	0.780	0.780	0
2026-03-23	0.780	0.780	0.780	0.780	0.780	0
2026-03-20	0.780	0.780	0.780	0.780	0.780	10,000
2026-03-19	0.780	0.780	0.760	0.780	0.780	96,000
2026-03-18	0.770	0.780	0.770	0.780	0.780	70,000
2026-03-17	0.760	0.760	0.760	0.760	0.760	0
2026-03-16	0.740	0.760	0.740	0.760	0.760	8,000
2026-03-13	0.760	0.760	0.760	0.760	0.760	0
2026-03-12	0.760	0.760	0.760	0.760	0.760	0
2026-03-11	0.750	0.760	0.740	0.760	0.760	126,000
2026-03-10	0.760	0.760	0.760	0.760	0.760	12,000
2026-03-09	0.760	0.760	0.740	0.760	0.760	212,000
2026-03-06	0.760	0.760	0.760	0.760	0.760	0
2026-03-05	0.760	0.760	0.760	0.760	0.760	0
2026-03-04	0.760	0.760	0.760	0.760	0.760	0
2026-03-03	0.750	0.780	0.750	0.760	0.760	66,000
2026-03-02	0.740	0.740	0.740	0.740	0.740	0
2026-02-27	0.750	0.750	0.740	0.740	0.740	246,000
2026-02-26	0.740	0.740	0.740	0.740	0.740	22,000
2026-02-25	0.740	0.740	0.740	0.740	0.740	0
2026-02-24	0.730	0.730	0.730	0.730	0.730	0
2026-02-23	0.740	0.770	0.730	0.730	0.730	268,000
2026-02-20	0.720	0.740	0.720	0.740	0.740	110,000
2026-02-16	0.740	0.740	0.740	0.740	0.740	20,000
2026-02-13	0.740	0.740	0.740	0.740	0.740	0
2026-02-12	0.740	0.740	0.740	0.740	0.740	0
2026-02-11	0.740	0.740	0.720	0.740	0.740	50,000
2026-02-10	0.740	0.740	0.740	0.740	0.740	510,000
2026-02-09	0.720	0.720	0.720	0.720	0.720	1,260,000
2026-02-06	0.710	0.710	0.710	0.710	0.710	20,000
2026-02-05	0.730	0.730	0.710	0.710	0.710	80,000
2026-02-04	0.710	0.720	0.700	0.710	0.710	0
2026-02-03	0.710	0.720	0.700	0.710	0.710	0
2026-02-02	0.710	0.720	0.700	0.710	0.710	0
2026-01-30	0.710	0.710	0.710	0.710	0.710	0
2026-01-29	0.710	0.710	0.710	0.710	0.710	0
2026-01-28	0.710	0.720	0.700	0.710	0.710	230,000
2026-01-27	0.710	0.710	0.710	0.710	0.710	0
2026-01-26	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 3 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.