Ritamix Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.680	0.690	0.680	0.690	0.601	72,000
2024-11-04	0.700	0.710	0.690	0.700	0.609	368,000
2024-11-01	0.680	0.700	0.680	0.700	0.609	204,000
2024-10-31	0.690	0.690	0.690	0.690	0.601	0
2024-10-30	0.700	0.700	0.670	0.700	0.609	302,000
2024-10-29	0.680	0.700	0.660	0.700	0.609	954,000
2024-10-28	0.660	0.690	0.640	0.690	0.601	352,000
2024-10-25	0.650	0.690	0.650	0.690	0.601	310,000
2024-10-24	0.660	0.700	0.650	0.680	0.592	106,000
2024-10-23	0.640	0.680	0.630	0.670	0.583	304,000
2024-10-22	0.630	0.670	0.610	0.670	0.583	674,000
2024-10-21	0.610	0.640	0.590	0.640	0.557	272,000
2024-10-18	0.590	0.630	0.570	0.630	0.549	336,000
2024-10-17	0.600	0.610	0.590	0.610	0.531	208,000
2024-10-16	0.600	0.640	0.580	0.600	0.522	42,000
2024-10-15	0.560	0.620	0.560	0.600	0.522	238,000
2024-10-14	0.600	0.600	0.570	0.570	0.496	92,000
2024-10-10	0.590	0.640	0.560	0.640	0.557	76,000
2024-10-09	0.590	0.590	0.590	0.590	0.514	0
2024-10-08	0.550	0.600	0.550	0.600	0.522	50,000
2024-10-07	0.590	0.600	0.590	0.600	0.522	30,000
2024-10-04	0.590	0.590	0.590	0.590	0.514	100,000
2024-10-03	0.560	0.580	0.560	0.560	0.488	52,000
2024-10-02	0.550	0.580	0.530	0.580	0.505	156,000
2024-09-30	0.580	0.590	0.530	0.550	0.479	332,000
2024-09-27	0.530	0.600	0.530	0.590	0.514	206,000
2024-09-26	0.520	0.580	0.520	0.580	0.505	176,000
2024-09-25	0.520	0.550	0.520	0.550	0.479	112,000
2024-09-24	0.510	0.550	0.500	0.550	0.479	278,000
2024-09-23	0.510	0.510	0.500	0.510	0.444	76,000
2024-09-20	0.510	0.540	0.510	0.510	0.444	136,000
2024-09-19	0.510	0.510	0.510	0.510	0.444	0
2024-09-17	0.510	0.510	0.510	0.510	0.444	0
2024-09-16	0.510	0.510	0.510	0.510	0.444	36,000
2024-09-13	0.510	0.510	0.510	0.510	0.444	4,000
2024-09-12	0.500	0.500	0.500	0.500	0.435	10,000
2024-09-11	0.485	0.500	0.480	0.480	0.418	116,000
2024-09-10	0.550	0.550	0.480	0.500	0.435	474,000
2024-09-09	0.580	0.580	0.580	0.580	0.505	0
2024-09-05	0.550	0.580	0.550	0.580	0.505	82,000
2024-09-04	0.580	0.580	0.580	0.580	0.505	0
2024-09-03	0.560	0.580	0.560	0.580	0.505	54,000
2024-09-02	0.550	0.590	0.550	0.590	0.514	104,000
2024-08-30	0.550	0.580	0.550	0.580	0.505	124,000
2024-08-29	0.550	0.580	0.540	0.580	0.505	144,000
2024-08-28	0.580	0.590	0.560	0.560	0.488	110,000
2024-08-27	0.560	0.570	0.560	0.570	0.496	166,000
2024-08-26	0.560	0.560	0.560	0.560	0.488	166,000
2024-08-23	0.550	0.550	0.550	0.550	0.479	180,000
2024-08-22	0.550	0.550	0.550	0.550	0.479	0
2024-08-21	0.550	0.550	0.550	0.550	0.479	0
2024-08-20	0.550	0.550	0.550	0.550	0.479	14,000
2024-08-19	0.550	0.550	0.550	0.550	0.479	0
2024-08-16	0.550	0.550	0.550	0.550	0.479	0
2024-08-15	0.550	0.550	0.550	0.550	0.479	40,000
2024-08-14	0.540	0.550	0.530	0.550	0.479	30,000
2024-08-13	0.550	0.550	0.550	0.550	0.479	0
2024-08-12	0.550	0.550	0.550	0.550	0.479	0
2024-08-09	0.550	0.550	0.550	0.550	0.479	4,000
2024-08-08	0.520	0.550	0.520	0.550	0.479	204,000

← NewerPage 9 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.