Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.550	0.550	0.550	0.550	0.550	0
2025-07-30	0.550	0.550	0.550	0.550	0.550	18,000
2025-07-29	0.550	0.580	0.540	0.540	0.540	18,000
2025-07-28	0.550	0.550	0.550	0.550	0.550	0
2025-07-25	0.550	0.550	0.550	0.550	0.550	400,000
2025-07-24	0.560	0.560	0.560	0.560	0.560	30,000
2025-07-23	0.550	0.550	0.540	0.550	0.550	406,000
2025-07-22	0.570	0.570	0.570	0.570	0.570	0
2025-07-21	0.530	0.570	0.530	0.570	0.570	2,102,000
2025-07-18	0.560	0.560	0.560	0.560	0.560	0
2025-07-17	0.570	0.570	0.560	0.560	0.560	76,000
2025-07-16	0.570	0.570	0.570	0.570	0.570	0
2025-07-15	0.570	0.570	0.570	0.570	0.570	0
2025-07-14	0.580	0.580	0.570	0.570	0.570	8,000
2025-07-11	0.580	0.580	0.580	0.580	0.580	0
2025-07-10	0.580	0.580	0.580	0.580	0.580	46,000
2025-07-09	0.580	0.580	0.580	0.580	0.580	68,000
2025-07-08	0.580	0.580	0.580	0.580	0.580	0
2025-07-07	0.580	0.580	0.580	0.580	0.580	0
2025-07-04	0.580	0.580	0.580	0.580	0.580	0
2025-07-03	0.570	0.580	0.570	0.580	0.580	2,000
2025-07-02	0.580	0.580	0.580	0.580	0.580	0
2025-06-30	0.580	0.580	0.580	0.580	0.580	0
2025-06-27	0.580	0.580	0.580	0.580	0.580	0
2025-06-26	0.580	0.580	0.580	0.580	0.580	0
2025-06-25	0.590	0.590	0.580	0.580	0.580	22,000
2025-06-24	0.550	0.550	0.550	0.550	0.550	0
2025-06-23	0.550	0.550	0.550	0.550	0.550	30,000
2025-06-20	0.560	0.560	0.550	0.560	0.560	70,000
2025-06-19	0.560	0.560	0.560	0.560	0.560	0
2025-06-18	0.560	0.560	0.560	0.560	0.560	60,000
2025-06-17	0.560	0.560	0.560	0.560	0.560	48,000
2025-06-16	0.570	0.580	0.570	0.580	0.580	42,000
2025-06-13	0.570	0.570	0.560	0.560	0.560	22,000
2025-06-12	0.560	0.560	0.560	0.560	0.560	166,000
2025-06-11	0.590	0.590	0.570	0.580	0.580	816,000
2025-06-10	0.610	0.610	0.610	0.610	0.610	2,000
2025-06-09	0.610	0.610	0.610	0.610	0.610	0
2025-06-06	0.620	0.620	0.620	0.620	0.620	2,000
2025-06-05	0.620	0.620	0.620	0.620	0.620	0
2025-06-04	0.620	0.620	0.620	0.620	0.620	0
2025-06-03	0.620	0.620	0.620	0.620	0.620	0
2025-06-02	0.620	0.620	0.620	0.620	0.620	0
2025-05-30	0.620	0.620	0.620	0.620	0.620	0
2025-05-29	0.620	0.620	0.620	0.620	0.620	0
2025-05-28	0.620	0.620	0.620	0.620	0.620	0
2025-05-27	0.620	0.620	0.620	0.620	0.620	0
2025-05-26	0.620	0.620	0.620	0.620	0.620	0
2025-05-23	0.620	0.620	0.620	0.620	0.620	0
2025-05-22	0.620	0.620	0.620	0.620	0.620	0
2025-05-21	0.620	0.620	0.620	0.620	0.620	8,000
2025-05-20	0.580	0.580	0.580	0.580	0.580	0
2025-05-19	0.580	0.580	0.580	0.580	0.580	0
2025-05-16	0.580	0.580	0.580	0.580	0.580	10,000
2025-05-15	0.580	0.580	0.580	0.580	0.580	208,000
2025-05-14	0.610	0.610	0.610	0.610	0.610	0
2025-05-13	0.590	0.610	0.590	0.610	0.610	16,000
2025-05-12	0.580	0.590	0.570	0.590	0.590	208,000
2025-05-09	0.580	0.580	0.580	0.580	0.580	0
2025-05-08	0.580	0.580	0.580	0.580	0.580	200,000

← NewerPage 6 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.