Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.040	1.050	1.040	1.050	0.888	8,000
2023-12-14	1.040	1.040	1.040	1.040	0.879	161,000
2023-12-13	1.020	1.040	1.020	1.040	0.879	420,000
2023-12-12	1.010	1.030	1.000	1.030	0.871	300,000
2023-12-11	1.030	1.030	1.010	1.010	0.854	136,000
2023-12-08	1.040	1.040	1.020	1.030	0.871	204,000
2023-12-07	1.030	1.030	1.030	1.030	0.871	164,000
2023-12-06	1.030	1.040	1.030	1.040	0.879	160,000
2023-12-05	1.030	1.040	1.020	1.040	0.879	284,000
2023-12-04	1.050	1.050	1.040	1.040	0.879	296,000
2023-12-01	1.030	1.050	1.030	1.050	0.888	88,000
2023-11-30	1.060	1.060	1.030	1.050	0.888	464,000
2023-11-29	1.060	1.060	1.050	1.060	0.896	248,000
2023-11-28	1.050	1.060	1.040	1.060	0.896	336,000
2023-11-27	1.060	1.060	1.050	1.050	0.888	144,000
2023-11-24	1.070	1.070	1.060	1.060	0.896	56,000
2023-11-22	1.070	1.070	1.060	1.060	0.896	184,000
2023-11-20	1.070	1.070	1.060	1.060	0.896	184,000
2023-11-17	1.080	1.080	1.060	1.070	0.905	200,000
2023-11-15	1.080	1.080	1.080	1.080	0.913	64,000
2023-11-13	1.100	1.100	1.060	1.090	0.922	32,000
2023-11-10	1.060	1.070	1.060	1.070	0.905	12,000
2023-11-08	1.090	1.100	1.090	1.090	0.922	206,000
2023-11-07	1.100	1.100	1.090	1.090	0.922	240,000
2023-11-06	1.090	1.100	1.080	1.090	0.922	72,000
2023-11-03	1.060	1.070	1.050	1.070	0.905	60,000
2023-11-02	1.110	1.110	1.090	1.090	0.922	52,000
2023-10-31	1.100	1.120	1.100	1.110	0.939	112,000
2023-10-30	1.100	1.100	1.070	1.090	0.922	28,000
2023-10-27	1.080	1.110	1.050	1.080	0.913	124,000
2023-10-26	1.050	1.050	1.050	1.050	0.888	188,000
2023-10-25	1.040	1.080	1.040	1.080	0.913	364,000
2023-10-24	1.060	1.070	1.040	1.060	0.896	276,000
2023-10-20	1.060	1.060	1.050	1.050	0.888	252,000
2023-10-19	1.070	1.080	0.980	1.060	0.896	1,468,000
2023-10-18	1.110	1.120	1.100	1.110	0.939	152,000
2023-10-17	1.120	1.120	1.100	1.120	0.947	52,000
2023-10-16	1.150	1.150	1.110	1.110	0.939	196,000
2023-10-13	1.110	1.120	1.110	1.120	0.947	172,000
2023-10-12	1.130	1.130	1.100	1.130	0.956	360,000
2023-10-10	1.110	1.120	1.100	1.120	0.947	252,000
2023-10-09	1.120	1.120	1.100	1.120	0.947	56,000
2023-10-05	1.110	1.110	1.080	1.100	0.930	12,000
2023-10-04	1.100	1.120	1.100	1.120	0.947	52,000
2023-10-03	1.100	1.120	1.100	1.120	0.947	92,000
2023-09-29	1.150	1.150	1.100	1.110	0.939	536,000
2023-09-28	1.120	1.130	1.120	1.120	0.947	112,000
2023-09-27	1.130	1.130	1.120	1.120	0.947	112,000
2023-09-26	1.130	1.130	1.130	1.130	0.956	216,000
2023-09-25	1.110	1.130	1.110	1.120	0.947	252,000
2023-09-22	1.130	1.130	1.110	1.110	0.939	180,000
2023-09-21	1.120	1.120	1.110	1.110	0.939	140,000
2023-09-20	1.130	1.130	1.110	1.120	0.947	252,000
2023-09-19	1.130	1.140	1.110	1.130	0.956	692,000
2023-09-18	1.140	1.150	1.130	1.130	0.943	284,000
2023-09-15	1.140	1.150	1.130	1.140	0.951	192,000
2023-09-14	1.150	1.150	1.140	1.150	0.960	180,000
2023-09-13	1.140	1.140	1.140	1.140	0.951	8,000
2023-09-12	1.180	1.180	1.160	1.160	0.968	44,000
2023-09-11	1.150	1.150	1.120	1.150	0.960	208,000

← NewerPage 12 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.