Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	1.310	1.350	1.300	1.340	1.133	236,000
2024-03-15	1.300	1.340	1.280	1.330	1.125	172,000
2024-03-14	1.280	1.310	1.280	1.310	1.108	188,000
2024-03-13	1.310	1.320	1.280	1.320	1.116	164,000
2024-03-12	1.340	1.350	1.310	1.320	1.116	290,000
2024-03-11	1.300	1.330	1.300	1.320	1.116	88,000
2024-03-08	1.280	1.310	1.270	1.300	1.099	184,000
2024-03-07	1.300	1.300	1.270	1.290	1.091	300,000
2024-03-06	1.240	1.290	1.240	1.280	1.082	360,000
2024-03-05	1.230	1.250	1.220	1.230	1.040	192,000
2024-03-04	1.270	1.280	1.180	1.200	1.015	653,907
2024-03-01	1.180	1.240	1.180	1.220	1.032	284,000
2024-02-29	1.170	1.180	1.160	1.180	0.998	324,000
2024-02-28	1.220	1.220	1.180	1.190	1.006	490,000
2024-02-27	1.180	1.240	1.180	1.200	1.015	320,000
2024-02-26	1.180	1.210	1.180	1.190	1.006	644,000
2024-02-23	1.180	1.220	1.170	1.220	1.032	348,000
2024-02-22	1.170	1.180	1.160	1.180	0.998	160,000
2024-02-21	1.160	1.190	1.160	1.170	0.989	368,000
2024-02-20	1.150	1.180	1.150	1.180	0.998	256,000
2024-02-19	1.150	1.190	1.120	1.170	0.989	1,384,000
2024-02-16	1.110	1.140	1.100	1.120	0.947	976,000
2024-02-15	1.120	1.140	1.100	1.130	0.956	204,000
2024-02-14	1.110	1.120	1.090	1.090	0.922	380,000
2024-02-09	1.120	1.130	1.110	1.120	0.947	88,000
2024-02-08	1.100	1.110	1.080	1.090	0.922	344,000
2024-02-07	1.100	1.100	1.100	1.100	0.930	60,000
2024-02-06	1.070	1.120	1.070	1.120	0.947	100,000
2024-02-05	1.120	1.120	1.070	1.080	0.913	188,000
2024-02-02	1.110	1.110	1.110	1.110	0.939	12,000
2024-02-01	1.120	1.120	1.110	1.110	0.939	60,000
2024-01-31	1.130	1.130	1.120	1.120	0.947	28,000
2024-01-30	1.100	1.120	1.100	1.110	0.939	300,000
2024-01-29	1.100	1.100	1.090	1.100	0.930	756,000
2024-01-26	1.080	1.090	1.070	1.090	0.922	168,000
2024-01-25	1.070	1.100	1.070	1.080	0.913	192,000
2024-01-23	1.060	1.090	1.060	1.090	0.922	260,000
2024-01-22	1.090	1.090	1.030	1.030	0.871	407,000
2024-01-19	1.070	1.070	1.070	1.070	0.905	4,000
2024-01-18	1.070	1.070	1.030	1.070	0.905	180,000
2024-01-17	1.070	1.070	1.060	1.060	0.896	104,000
2024-01-16	1.100	1.100	1.100	1.100	0.930	48,000
2024-01-15	1.100	1.100	1.100	1.100	0.930	12,000
2024-01-12	1.100	1.100	1.090	1.100	0.930	36,000
2024-01-11	1.100	1.120	1.100	1.110	0.939	64,000
2024-01-10	1.120	1.120	1.120	1.120	0.947	24,000
2024-01-09	1.120	1.130	1.120	1.120	0.947	88,000
2024-01-08	1.120	1.120	1.100	1.110	0.939	68,000
2024-01-05	1.090	1.130	1.090	1.110	0.939	168,000
2024-01-04	1.070	1.090	1.070	1.090	0.922	88,000
2024-01-03	1.070	1.080	1.070	1.080	0.913	124,000
2024-01-02	1.050	1.060	1.050	1.060	0.896	212,000
2023-12-29	1.040	1.050	1.040	1.050	0.888	108,000
2023-12-28	1.020	1.040	1.020	1.030	0.871	68,000
2023-12-27	1.010	1.020	1.000	1.020	0.863	96,000
2023-12-22	1.020	1.020	1.010	1.020	0.863	56,000
2023-12-21	1.000	1.020	1.000	1.020	0.863	308,000
2023-12-20	1.020	1.020	1.010	1.020	0.863	232,000
2023-12-19	1.060	1.060	1.010	1.010	0.854	436,000
2023-12-18	1.040	1.040	1.020	1.020	0.863	172,000

← NewerPage 11 of 20 · 1,143 trading daysOlder →

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.