Dawnrays Pharmaceutical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 1.170 | 1.190 | 1.170 | 1.190 | 1.063 | 120,000 |
| 2024-06-24 | 1.180 | 1.190 | 1.180 | 1.190 | 1.063 | 72,000 |
| 2024-06-21 | 1.160 | 1.180 | 1.160 | 1.180 | 1.054 | 12,000 |
| 2024-06-20 | 1.210 | 1.230 | 1.200 | 1.210 | 1.081 | 268,000 |
| 2024-06-19 | 1.140 | 1.190 | 1.140 | 1.190 | 1.063 | 52,000 |
| 2024-06-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.054 | 27,000 |
| 2024-06-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.054 | 64,000 |
| 2024-06-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.054 | 76,000 |
| 2024-06-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.045 | 8,000 |
| 2024-06-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.054 | 60,000 |
| 2024-06-07 | 1.180 | 1.180 | 1.170 | 1.180 | 1.054 | 30,000 |
| 2024-06-06 | 1.190 | 1.190 | 1.180 | 1.180 | 1.054 | 4,000 |
| 2024-06-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.063 | 64,000 |
| 2024-06-03 | 1.170 | 1.190 | 1.150 | 1.190 | 1.063 | 56,000 |
| 2024-05-31 | 1.160 | 1.190 | 1.160 | 1.190 | 1.063 | 24,000 |
| 2024-05-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.036 | 24,000 |
| 2024-05-29 | 1.180 | 1.180 | 1.160 | 1.160 | 1.036 | 228,000 |
| 2024-05-28 | 1.170 | 1.180 | 1.160 | 1.180 | 1.054 | 104,000 |
| 2024-05-27 | 1.220 | 1.220 | 1.190 | 1.220 | 1.032 | 196,000 |
| 2024-05-24 | 1.200 | 1.200 | 1.180 | 1.190 | 1.006 | 64,000 |
| 2024-05-22 | 1.210 | 1.220 | 1.210 | 1.210 | 1.023 | 113,000 |
| 2024-05-21 | 1.200 | 1.200 | 1.180 | 1.190 | 1.006 | 32,000 |
| 2024-05-20 | 1.210 | 1.220 | 1.180 | 1.200 | 1.015 | 252,000 |
| 2024-05-17 | 1.210 | 1.210 | 1.190 | 1.210 | 1.023 | 64,000 |
| 2024-05-16 | 1.200 | 1.210 | 1.190 | 1.210 | 1.023 | 144,000 |
| 2024-05-14 | 1.230 | 1.240 | 1.170 | 1.230 | 1.040 | 458,000 |
| 2024-05-13 | 1.220 | 1.230 | 1.200 | 1.230 | 1.040 | 420,000 |
| 2024-05-10 | 1.190 | 1.210 | 1.190 | 1.210 | 1.023 | 28,000 |
| 2024-05-09 | 1.180 | 1.220 | 1.180 | 1.190 | 1.006 | 268,000 |
| 2024-05-08 | 1.170 | 1.210 | 1.160 | 1.180 | 0.998 | 296,000 |
| 2024-05-07 | 1.200 | 1.200 | 1.180 | 1.180 | 0.998 | 196,000 |
| 2024-05-06 | 1.170 | 1.220 | 1.170 | 1.200 | 1.015 | 396,000 |
| 2024-05-03 | 1.170 | 1.200 | 1.160 | 1.180 | 0.998 | 356,000 |
| 2024-05-02 | 1.180 | 1.180 | 1.150 | 1.170 | 0.989 | 32,000 |
| 2024-04-30 | 1.190 | 1.210 | 1.160 | 1.180 | 0.998 | 452,000 |
| 2024-04-29 | 1.170 | 1.200 | 1.170 | 1.190 | 1.006 | 116,000 |
| 2024-04-26 | 1.170 | 1.170 | 1.170 | 1.170 | 0.989 | 40,000 |
| 2024-04-24 | 1.150 | 1.170 | 1.150 | 1.170 | 0.989 | 144,000 |
| 2024-04-23 | 1.160 | 1.200 | 1.160 | 1.190 | 1.006 | 112,000 |
| 2024-04-22 | 1.150 | 1.160 | 1.150 | 1.160 | 0.981 | 12,000 |
| 2024-04-18 | 1.170 | 1.170 | 1.150 | 1.160 | 0.981 | 72,000 |
| 2024-04-17 | 1.170 | 1.170 | 1.170 | 1.170 | 0.989 | 16,000 |
| 2024-04-16 | 1.180 | 1.200 | 1.180 | 1.200 | 1.015 | 24,000 |
| 2024-04-15 | 1.220 | 1.220 | 1.180 | 1.180 | 0.998 | 156,000 |
| 2024-04-12 | 1.210 | 1.230 | 1.190 | 1.200 | 1.015 | 116,000 |
| 2024-04-11 | 1.220 | 1.240 | 1.200 | 1.200 | 1.015 | 186,000 |
| 2024-04-10 | 1.210 | 1.220 | 1.200 | 1.220 | 1.032 | 98,000 |
| 2024-04-09 | 1.190 | 1.210 | 1.190 | 1.210 | 1.023 | 75,000 |
| 2024-04-08 | 1.200 | 1.210 | 1.160 | 1.190 | 1.006 | 120,000 |
| 2024-04-05 | 1.200 | 1.210 | 1.200 | 1.200 | 1.015 | 24,000 |
| 2024-04-03 | 1.170 | 1.200 | 1.160 | 1.200 | 1.015 | 246,000 |
| 2024-04-02 | 1.170 | 1.180 | 1.160 | 1.180 | 0.998 | 133,000 |
| 2024-03-28 | 1.160 | 1.190 | 1.150 | 1.170 | 0.989 | 740,000 |
| 2024-03-27 | 1.150 | 1.210 | 1.150 | 1.200 | 1.015 | 388,000 |
| 2024-03-26 | 1.160 | 1.180 | 1.130 | 1.170 | 0.989 | 474,000 |
| 2024-03-25 | 1.250 | 1.250 | 1.100 | 1.180 | 0.998 | 2,790,000 |
| 2024-03-22 | 1.290 | 1.350 | 1.280 | 1.320 | 1.116 | 434,000 |
| 2024-03-21 | 1.280 | 1.350 | 1.280 | 1.320 | 1.116 | 322,000 |
| 2024-03-20 | 1.330 | 1.350 | 1.310 | 1.320 | 1.116 | 262,000 |
| 2024-03-19 | 1.330 | 1.340 | 1.330 | 1.330 | 1.125 | 48,000 |
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.