Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.580	0.590	0.550	0.590	0.590	512,000
2025-05-06	0.590	0.590	0.590	0.590	0.590	246,000
2025-05-02	0.580	0.600	0.580	0.590	0.590	428,000
2025-04-30	0.580	0.590	0.580	0.590	0.590	404,000
2025-04-29	0.600	0.600	0.580	0.580	0.580	96,000
2025-04-28	0.590	0.610	0.590	0.590	0.590	402,000
2025-04-25	0.610	0.640	0.580	0.610	0.610	574,000
2025-04-24	0.580	0.610	0.580	0.610	0.610	242,000
2025-04-23	0.660	0.670	0.560	0.630	0.630	552,000
2025-04-22	0.660	0.660	0.660	0.660	0.660	0
2025-04-17	0.650	0.650	0.650	0.650	0.650	12,000
2025-04-16	0.630	0.630	0.630	0.630	0.630	0
2025-04-15	0.630	0.630	0.630	0.630	0.630	0
2025-04-14	0.630	0.630	0.630	0.630	0.630	0
2025-04-11	0.630	0.630	0.630	0.630	0.630	12,000
2025-04-10	0.620	0.620	0.590	0.600	0.600	18,000
2025-04-09	0.580	0.620	0.580	0.620	0.620	60,000
2025-04-08	0.580	0.580	0.580	0.580	0.580	4,000
2025-04-07	0.550	0.570	0.550	0.570	0.570	316,000
2025-04-03	0.660	0.660	0.640	0.640	0.640	22,000
2025-04-02	0.660	0.660	0.660	0.660	0.660	0
2025-04-01	0.690	0.690	0.660	0.660	0.660	120,000
2025-03-31	0.690	0.690	0.690	0.690	0.690	6,000
2025-03-28	0.690	0.760	0.680	0.700	0.700	100,000
2025-03-27	0.600	0.650	0.600	0.650	0.650	108,000
2025-03-26	0.630	0.630	0.620	0.620	0.620	8,000
2025-03-25	0.640	0.640	0.640	0.640	0.640	0
2025-03-24	0.660	0.660	0.640	0.640	0.640	74,000
2025-03-21	0.650	0.660	0.650	0.660	0.660	30,000
2025-03-20	0.660	0.660	0.660	0.660	0.660	0
2025-03-19	0.660	0.660	0.660	0.660	0.660	0
2025-03-18	0.660	0.660	0.660	0.660	0.660	4,000
2025-03-17	0.620	0.660	0.620	0.660	0.660	46,000
2025-03-14	0.680	0.680	0.590	0.620	0.620	348,000
2025-03-13	0.620	0.650	0.620	0.640	0.640	52,000
2025-03-12	0.550	0.600	0.550	0.600	0.600	1,224,000
2025-03-11	0.590	0.590	0.590	0.590	0.590	0
2025-03-10	0.590	0.590	0.590	0.590	0.590	0
2025-03-07	0.590	0.590	0.560	0.590	0.590	328,000
2025-03-06	0.590	0.590	0.550	0.590	0.590	608,000
2025-03-05	0.690	0.690	0.590	0.600	0.600	1,084,000
2025-03-04	0.680	0.680	0.680	0.680	0.680	34,000
2025-03-03	0.700	0.700	0.700	0.700	0.700	10,000
2025-02-28	0.670	0.700	0.660	0.700	0.700	6,000
2025-02-27	0.740	0.740	0.730	0.730	0.730	2,000
2025-02-26	0.690	0.740	0.690	0.740	0.740	38,000
2025-02-25	0.680	0.720	0.680	0.690	0.690	20,000
2025-02-24	0.680	0.680	0.650	0.680	0.680	204,000
2025-02-21	0.720	0.750	0.700	0.700	0.700	8,000
2025-02-20	0.700	0.700	0.700	0.700	0.700	0
2025-02-19	0.670	0.720	0.670	0.710	0.710	58,000
2025-02-18	0.690	0.690	0.690	0.690	0.690	2,000
2025-02-17	0.700	0.700	0.670	0.680	0.680	154,000
2025-02-14	0.740	0.740	0.670	0.680	0.680	80,000
2025-02-13	0.720	0.720	0.680	0.700	0.700	40,000
2025-02-12	0.710	0.750	0.680	0.730	0.730	116,000
2025-02-11	0.720	0.990	0.720	0.770	0.770	3,774,000
2025-02-10	0.710	0.710	0.710	0.710	0.710	0
2025-02-07	0.710	0.710	0.710	0.710	0.710	0
2025-02-06	0.710	0.720	0.660	0.720	0.720	52,000

← NewerPage 7 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.