Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.940	0.950	0.940	0.950	0.950	452,000
2026-10-16	0.985	0.990	0.940	0.940	0.940	876,000
2026-10-15	0.985	0.990	0.960	0.985	0.985	548,000
2026-10-14	0.950	0.990	0.950	0.990	0.990	952,000
2026-10-13	0.950	0.965	0.940	0.960	0.960	1,004,000
2026-10-12	0.960	0.960	0.940	0.960	0.960	1,100,000
2026-10-09	0.955	0.960	0.950	0.960	0.960	700,000
2026-10-08	0.960	0.960	0.960	0.960	0.960	224,000
2026-10-07	0.960	0.965	0.960	0.960	0.960	216,000
2026-10-06	0.960	0.965	0.960	0.965	0.965	388,000
2026-10-05	0.960	0.970	0.960	0.965	0.965	92,000
2026-10-02	0.965	0.970	0.965	0.970	0.970	132,000
2026-09-30	0.970	0.975	0.965	0.975	0.975	344,000
2026-09-29	0.975	0.980	0.975	0.980	0.980	264,000
2026-09-28	0.975	0.975	0.965	0.975	0.975	112,000
2026-09-25	0.970	0.975	0.970	0.975	0.975	112,000
2026-09-24	0.980	0.980	0.970	0.970	0.970	164,000
2026-09-23	0.980	0.985	0.975	0.985	0.985	240,000
2026-09-22	0.975	0.985	0.975	0.985	0.985	248,000
2026-09-21	0.975	0.980	0.975	0.980	0.965	151,000
2026-09-18	0.980	0.980	0.980	0.980	0.965	120,000
2026-09-17	0.990	0.990	0.975	0.980	0.965	92,000
2026-09-16	0.980	0.985	0.980	0.985	0.970	44,000
2026-09-15	0.985	0.985	0.980	0.980	0.965	176,000
2026-09-14	0.995	0.995	0.980	0.985	0.970	244,000
2026-09-11	0.995	0.995	0.985	0.995	0.980	76,000
2026-09-10	0.995	0.995	0.980	0.995	0.980	284,000
2026-09-09	1.000	1.000	0.985	0.985	0.970	192,000
2026-09-08	1.000	1.005	1.000	1.005	0.990	124,000
2026-09-07	0.990	1.000	0.990	1.000	0.985	52,000
2026-09-04	0.990	0.995	0.985	0.985	0.970	263,000
2026-09-03	0.990	1.000	0.990	1.000	0.985	348,000
2026-09-02	0.995	0.995	0.995	0.995	0.980	64,000
2026-09-01	1.040	1.045	0.995	0.995	0.980	284,000
2026-08-31	1.000	1.050	1.000	1.020	1.004	112,000
2026-08-27	0.980	1.005	0.980	1.000	0.985	148,000
2026-08-26	1.005	1.005	0.990	0.990	0.975	144,000
2026-08-25	1.000	1.005	1.000	1.005	0.990	108,000
2026-08-24	1.000	1.005	1.000	1.005	0.990	260,000
2026-08-21	1.000	1.000	0.995	0.995	0.980	100,000
2026-08-20	1.005	1.005	1.000	1.000	0.985	144,000
2026-08-19	1.000	1.000	0.995	0.995	0.980	136,000
2026-08-18	1.000	1.000	0.990	0.990	0.975	44,000
2026-08-17	1.010	1.010	1.000	1.000	0.985	296,000
2026-08-14	1.020	1.030	1.015	1.030	1.014	184,000
2026-08-13	1.050	1.050	1.010	1.020	1.004	172,000
2026-08-12	0.990	1.010	0.985	1.010	0.995	84,000
2026-08-11	0.990	0.990	0.990	0.990	0.975	8,000
2026-08-10	1.005	1.005	0.985	0.990	0.975	264,000
2026-08-06	1.000	1.000	1.000	1.000	0.985	152,000
2026-08-05	1.010	1.020	1.000	1.000	0.985	144,000
2026-08-04	1.020	1.030	1.020	1.030	1.014	72,000
2026-07-31	1.000	1.060	1.000	1.040	1.024	168,000
2026-07-30	1.000	1.000	1.000	1.000	0.985	12,000
2026-07-29	1.000	1.000	0.990	0.990	0.975	16,000
2026-07-28	1.010	1.010	0.990	0.990	0.975	124,000
2026-07-27	1.010	1.020	1.010	1.020	1.004	24,000
2026-07-23	1.000	1.000	1.000	1.000	0.985	4,000
2026-07-21	1.000	1.000	1.000	1.000	0.985	36,000

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0150 HKD
2026-05-27	0.0480 HKD
2025-09-16	0.0150 HKD
2025-05-27	0.0320 HKD
2024-09-16	0.0150 HKD
2024-05-28	0.0650 HKD
2023-09-19	0.0150 HKD
2023-05-30	0.0730 HKD
2022-09-20	0.0150 HKD
2022-05-31	0.0650 HKD
2021-09-20	0.0150 HKD
2021-06-01	0.0500 HKD
2020-09-21	0.0150 HKD
2020-06-02	0.0430 HKD
2019-09-24	0.0150 HKD
2019-05-28	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.