Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.710	0.710	0.710	0.710	0.710	0
2026-01-22	0.710	0.710	0.700	0.710	0.710	90,000
2026-01-21	0.710	0.710	0.710	0.710	0.710	0
2026-01-20	0.710	0.710	0.710	0.710	0.710	4,000
2026-01-19	0.700	0.700	0.700	0.700	0.700	0
2026-01-16	0.680	0.680	0.680	0.680	0.680	0
2026-01-15	0.680	0.680	0.670	0.670	0.670	12,000
2026-01-14	0.680	0.690	0.680	0.680	0.680	30,000
2026-01-13	0.720	0.720	0.680	0.680	0.680	8,000
2026-01-12	0.680	0.680	0.680	0.680	0.680	0
2026-01-09	0.680	0.680	0.680	0.680	0.680	0
2026-01-08	0.680	0.680	0.670	0.670	0.670	16,000
2026-01-07	0.680	0.680	0.680	0.680	0.680	8,000
2026-01-06	0.700	0.700	0.680	0.680	0.680	32,000
2026-01-05	0.700	0.700	0.700	0.700	0.700	0
2026-01-02	0.690	0.710	0.690	0.700	0.700	68,000
2025-12-31	0.690	0.740	0.690	0.740	0.740	78,000
2025-12-30	0.680	0.680	0.670	0.680	0.680	24,000
2025-12-29	0.680	0.680	0.670	0.680	0.680	54,000
2025-12-24	0.680	0.680	0.680	0.680	0.680	8,000
2025-12-23	0.730	0.730	0.690	0.690	0.690	22,000
2025-12-22	0.710	0.710	0.710	0.710	0.710	0
2025-12-19	0.700	0.730	0.680	0.720	0.720	42,000
2025-12-18	0.670	0.670	0.670	0.670	0.670	6,000
2025-12-17	0.690	0.700	0.670	0.670	0.670	38,000
2025-12-16	0.690	0.690	0.690	0.690	0.690	0
2025-12-15	0.690	0.690	0.690	0.690	0.690	12,000
2025-12-12	0.670	0.670	0.670	0.670	0.670	0
2025-12-11	0.670	0.670	0.670	0.670	0.670	0
2025-12-10	0.700	0.720	0.650	0.670	0.670	204,000
2025-12-09	0.690	0.710	0.660	0.680	0.680	146,000
2025-12-08	0.680	0.680	0.680	0.680	0.680	0
2025-12-05	0.660	0.680	0.660	0.680	0.680	114,000
2025-12-04	0.660	0.660	0.660	0.660	0.660	0
2025-12-03	0.710	0.720	0.650	0.650	0.650	106,000
2025-12-02	0.710	0.710	0.650	0.670	0.670	56,000
2025-12-01	0.670	0.670	0.670	0.670	0.670	0
2025-11-28	0.650	0.670	0.640	0.670	0.670	50,000
2025-11-27	0.670	0.670	0.670	0.670	0.670	0
2025-11-26	0.660	0.700	0.650	0.670	0.670	96,000
2025-11-25	0.670	0.670	0.650	0.650	0.650	14,000
2025-11-24	0.650	0.700	0.640	0.680	0.680	134,000
2025-11-21	0.640	0.640	0.640	0.640	0.640	0
2025-11-20	0.640	0.640	0.640	0.640	0.640	20,000
2025-11-19	0.670	0.670	0.670	0.670	0.670	0
2025-11-18	0.660	0.700	0.630	0.670	0.670	308,000
2025-11-17	0.650	0.650	0.650	0.650	0.650	0
2025-11-14	0.650	0.650	0.650	0.650	0.650	14,000
2025-11-13	0.710	0.710	0.650	0.650	0.650	54,000
2025-11-12	0.640	0.660	0.640	0.650	0.650	168,000
2025-11-11	0.630	0.650	0.630	0.650	0.650	50,000
2025-11-10	0.630	0.650	0.630	0.630	0.630	78,000
2025-11-07	0.690	0.690	0.630	0.660	0.660	198,000
2025-11-06	0.620	0.620	0.620	0.620	0.620	164,000
2025-11-05	0.620	0.620	0.620	0.620	0.620	0
2025-11-04	0.660	0.660	0.600	0.610	0.610	164,000
2025-11-03	0.650	0.650	0.650	0.650	0.650	28,000
2025-10-31	0.650	0.650	0.650	0.650	0.650	0
2025-10-30	0.650	0.650	0.650	0.650	0.650	156,000
2025-10-28	0.650	0.650	0.650	0.650	0.650	56,000

← NewerPage 4 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.