Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.650	0.650	0.650	0.650	0.650	28,000
2025-10-24	0.650	0.650	0.650	0.650	0.650	76,000
2025-10-23	0.650	0.650	0.650	0.650	0.650	0
2025-10-22	0.650	0.650	0.650	0.650	0.650	0
2025-10-21	0.650	0.650	0.650	0.650	0.650	24,000
2025-10-20	0.710	0.710	0.650	0.650	0.650	54,000
2025-10-17	0.630	0.670	0.630	0.640	0.640	60,000
2025-10-16	0.640	0.640	0.640	0.640	0.640	6,000
2025-10-15	0.640	0.640	0.640	0.640	0.640	16,000
2025-10-14	0.650	0.650	0.630	0.640	0.640	78,000
2025-10-13	0.650	0.650	0.640	0.650	0.650	74,000
2025-10-10	0.650	0.650	0.650	0.650	0.650	4,000
2025-10-09	0.650	0.650	0.650	0.650	0.650	0
2025-10-08	0.650	0.650	0.650	0.650	0.650	0
2025-10-06	0.650	0.650	0.650	0.650	0.650	30,000
2025-10-03	0.650	0.650	0.650	0.650	0.650	0
2025-10-02	0.650	0.650	0.650	0.650	0.650	24,000
2025-09-30	0.640	0.640	0.640	0.640	0.640	0
2025-09-29	0.640	0.710	0.640	0.640	0.640	34,000
2025-09-26	0.650	0.650	0.650	0.650	0.650	8,000
2025-09-25	0.650	0.650	0.650	0.650	0.650	0
2025-09-24	0.650	0.650	0.650	0.650	0.650	0
2025-09-23	0.650	0.650	0.650	0.650	0.650	0
2025-09-22	0.650	0.650	0.650	0.650	0.650	24,000
2025-09-19	0.660	0.660	0.660	0.660	0.660	0
2025-09-18	0.660	0.660	0.650	0.660	0.660	34,000
2025-09-17	0.660	0.660	0.660	0.660	0.660	0
2025-09-16	0.650	0.770	0.630	0.650	0.650	176,000
2025-09-15	0.640	0.640	0.640	0.640	0.640	0
2025-09-12	0.640	0.640	0.640	0.640	0.640	74,000
2025-09-11	0.650	0.650	0.640	0.640	0.640	12,000
2025-09-10	0.640	0.640	0.640	0.640	0.640	24,000
2025-09-09	0.640	0.640	0.640	0.640	0.640	6,000
2025-09-08	0.710	0.710	0.640	0.640	0.640	26,000
2025-09-05	0.640	0.640	0.640	0.640	0.640	22,000
2025-09-04	0.630	0.640	0.630	0.640	0.640	6,000
2025-09-03	0.650	0.650	0.650	0.650	0.650	0
2025-09-02	0.650	0.650	0.640	0.650	0.650	26,000
2025-09-01	0.750	0.750	0.660	0.660	0.660	12,000
2025-08-29	0.640	0.740	0.630	0.740	0.740	120,000
2025-08-28	0.690	0.690	0.650	0.650	0.650	94,000
2025-08-27	0.640	0.790	0.640	0.690	0.690	326,000
2025-08-26	0.570	0.580	0.560	0.570	0.570	186,000
2025-08-25	0.570	0.570	0.570	0.570	0.570	10,000
2025-08-22	0.580	0.580	0.580	0.580	0.580	58,000
2025-08-21	0.560	0.580	0.560	0.580	0.580	58,000
2025-08-20	0.640	0.640	0.640	0.640	0.640	0
2025-08-19	0.590	0.660	0.560	0.640	0.640	86,000
2025-08-18	0.550	0.550	0.530	0.540	0.540	200,000
2025-08-15	0.560	0.560	0.560	0.560	0.560	0
2025-08-14	0.550	0.560	0.550	0.560	0.560	24,000
2025-08-13	0.560	0.560	0.540	0.550	0.550	66,000
2025-08-12	0.560	0.560	0.560	0.560	0.560	2,000
2025-08-11	0.560	0.560	0.560	0.560	0.560	0
2025-08-08	0.560	0.560	0.560	0.560	0.560	0
2025-08-07	0.540	0.560	0.540	0.560	0.560	50,000
2025-08-06	0.540	0.540	0.540	0.540	0.540	0
2025-08-05	0.540	0.540	0.540	0.540	0.540	0
2025-08-04	0.550	0.550	0.540	0.540	0.540	6,000
2025-08-01	0.540	0.550	0.540	0.540	0.540	78,000

← NewerPage 5 of 21 · 1,231 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.