Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.710	0.720	0.710	0.720	0.720	10,000
2025-02-04	0.730	0.760	0.730	0.750	0.750	34,000
2025-02-03	0.720	0.910	0.720	0.740	0.740	1,232,000
2025-01-28	0.690	0.690	0.690	0.690	0.690	0
2025-01-27	0.690	0.690	0.690	0.690	0.690	0
2025-01-24	0.660	0.690	0.660	0.690	0.690	36,000
2025-01-23	0.680	0.680	0.680	0.680	0.680	26,000
2025-01-22	0.700	0.700	0.700	0.700	0.700	0
2025-01-21	0.700	0.700	0.700	0.700	0.700	8,000
2025-01-20	0.690	0.700	0.690	0.700	0.700	34,000
2025-01-17	0.700	0.760	0.700	0.760	0.760	32,000
2025-01-16	0.700	0.700	0.700	0.700	0.700	16,000
2025-01-15	0.700	0.700	0.700	0.700	0.700	0
2025-01-14	0.700	0.700	0.700	0.700	0.700	16,000
2025-01-13	0.710	0.710	0.710	0.710	0.710	0
2025-01-10	0.720	0.720	0.720	0.720	0.720	10,000
2025-01-09	0.700	0.700	0.700	0.700	0.700	6,000
2025-01-08	0.680	0.680	0.680	0.680	0.680	4,000
2025-01-07	0.710	0.720	0.680	0.680	0.680	124,000
2025-01-06	0.710	0.740	0.710	0.740	0.740	38,000
2025-01-03	0.710	0.730	0.700	0.730	0.730	146,000
2025-01-02	0.740	0.740	0.710	0.740	0.740	66,000
2024-12-31	0.760	0.790	0.710	0.760	0.760	38,000
2024-12-30	0.810	0.820	0.750	0.800	0.800	1,416,000
2024-12-27	0.830	0.850	0.810	0.850	0.740	672,000
2024-12-24	0.810	0.840	0.810	0.810	0.705	138,000
2024-12-23	0.820	0.840	0.800	0.840	0.731	102,000
2024-12-20	0.800	0.820	0.780	0.820	0.714	102,000
2024-12-19	0.820	0.820	0.800	0.800	0.697	58,000
2024-12-18	0.820	0.850	0.760	0.780	0.679	438,000
2024-12-17	0.770	0.850	0.770	0.820	0.714	480,000
2024-12-16	0.740	0.770	0.740	0.770	0.670	568,000
2024-12-13	0.720	0.730	0.710	0.710	0.618	124,000
2024-12-12	0.720	0.720	0.720	0.720	0.627	76,000
2024-12-11	0.680	0.720	0.680	0.720	0.627	78,000
2024-12-10	0.710	0.710	0.690	0.710	0.618	56,000
2024-12-09	0.680	0.680	0.680	0.680	0.592	0
2024-12-06	0.700	0.700	0.680	0.680	0.592	26,000
2024-12-05	0.700	0.700	0.700	0.700	0.609	102,000
2024-12-04	0.690	0.700	0.680	0.700	0.609	276,000
2024-12-03	0.650	0.680	0.650	0.650	0.566	18,000
2024-12-02	0.650	0.680	0.650	0.680	0.592	18,000
2024-11-29	0.690	0.690	0.690	0.690	0.601	30,000
2024-11-28	0.690	0.690	0.690	0.690	0.601	0
2024-11-27	0.690	0.690	0.650	0.690	0.601	40,000
2024-11-26	0.650	0.680	0.650	0.680	0.592	36,000
2024-11-25	0.690	0.690	0.690	0.690	0.601	0
2024-11-22	0.690	0.690	0.690	0.690	0.601	0
2024-11-21	0.690	0.690	0.690	0.690	0.601	20,000
2024-11-20	0.680	0.690	0.670	0.670	0.583	144,000
2024-11-19	0.700	0.700	0.700	0.700	0.609	0
2024-11-18	0.700	0.710	0.680	0.710	0.618	276,000
2024-11-15	0.690	0.700	0.680	0.700	0.609	136,000
2024-11-14	0.710	0.710	0.680	0.710	0.618	292,000
2024-11-13	0.690	0.710	0.680	0.710	0.618	274,000
2024-11-12	0.700	0.720	0.700	0.710	0.618	208,000
2024-11-11	0.700	0.720	0.680	0.700	0.609	254,000
2024-11-08	0.700	0.700	0.690	0.690	0.601	126,000
2024-11-07	0.690	0.730	0.690	0.730	0.636	1,180,000
2024-11-06	0.700	0.710	0.680	0.710	0.618	424,000

← NewerPage 8 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.