Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	1.230	1.240	1.230	1.240	1.035	56,000
2023-05-30	1.280	1.280	1.220	1.240	1.035	88,000
2023-05-29	1.300	1.340	1.300	1.310	1.032	208,000
2023-05-25	1.330	1.330	1.300	1.300	1.024	124,000
2023-05-24	1.340	1.340	1.330	1.330	1.048	84,000
2023-05-22	1.350	1.400	1.330	1.380	1.087	152,000
2023-05-19	1.330	1.330	1.300	1.300	1.024	28,000
2023-05-18	1.350	1.350	1.330	1.330	1.048	108,000
2023-05-17	1.370	1.370	1.340	1.340	1.056	60,000
2023-05-16	1.350	1.380	1.350	1.370	1.079	48,000
2023-05-12	1.330	1.390	1.330	1.380	1.087	112,000
2023-05-11	1.360	1.360	1.330	1.330	1.048	164,000
2023-05-10	1.340	1.350	1.320	1.340	1.056	148,000
2023-05-09	1.360	1.400	1.330	1.340	1.056	208,000
2023-05-08	1.360	1.360	1.310	1.330	1.048	76,000
2023-05-05	1.330	1.330	1.320	1.330	1.048	80,000
2023-05-04	1.310	1.340	1.300	1.300	1.024	68,000
2023-05-02	1.330	1.330	1.310	1.310	1.032	120,000
2023-04-28	1.340	1.340	1.340	1.340	1.056	4,000
2023-04-27	1.300	1.330	1.290	1.330	1.048	208,000
2023-04-26	1.340	1.340	1.300	1.340	1.056	44,000
2023-04-25	1.360	1.360	1.290	1.320	1.040	328,000
2023-04-24	1.330	1.360	1.280	1.360	1.071	124,000
2023-04-21	1.340	1.340	1.280	1.320	1.040	2,048,000
2023-04-20	1.330	1.340	1.300	1.340	1.056	919,000
2023-04-19	1.320	1.330	1.320	1.330	1.048	79,000
2023-04-18	1.380	1.390	1.320	1.380	1.087	108,000
2023-04-17	1.320	1.380	1.310	1.380	1.087	82,000
2023-04-14	1.350	1.380	1.350	1.360	1.071	160,000
2023-04-12	1.300	1.330	1.300	1.330	1.048	160,000
2023-04-11	1.330	1.330	1.300	1.300	1.024	28,000
2023-04-04	1.330	1.330	1.320	1.330	1.048	488,000
2023-04-03	1.300	1.330	1.290	1.330	1.048	148,000
2023-03-30	1.290	1.290	1.290	1.290	1.016	88,000
2023-03-29	1.330	1.330	1.250	1.290	1.016	1,088,000
2023-03-28	1.310	1.330	1.310	1.330	1.048	44,000
2023-03-27	1.350	1.380	1.300	1.310	1.032	324,000
2023-03-24	1.340	1.360	1.340	1.340	1.056	44,000
2023-03-22	1.330	1.330	1.330	1.330	1.048	80,000
2023-03-20	1.320	1.320	1.300	1.300	1.024	124,000
2023-03-17	1.310	1.370	1.300	1.320	1.040	88,000
2023-03-16	1.360	1.370	1.320	1.320	1.040	180,000
2023-03-15	1.300	1.300	1.290	1.300	1.024	188,000
2023-03-14	1.300	1.300	1.300	1.300	1.024	12,000
2023-03-13	1.300	1.300	1.300	1.300	1.024	8,000
2023-03-10	1.300	1.300	1.300	1.300	1.024	24,000
2023-03-08	1.300	1.300	1.300	1.300	1.024	12,000
2023-03-07	1.280	1.470	1.280	1.300	1.024	84,000
2023-03-06	1.290	1.290	1.280	1.280	1.008	28,000
2023-03-03	1.300	1.320	1.290	1.290	1.016	128,000
2023-03-02	1.310	1.310	1.300	1.300	1.024	36,000
2023-03-01	1.300	1.310	1.300	1.310	1.032	140,000
2023-02-28	1.320	1.320	1.300	1.300	1.024	124,000
2023-02-27	1.320	1.330	1.310	1.310	1.032	104,000
2023-02-24	1.370	1.370	1.300	1.300	1.024	92,000
2023-02-22	1.360	1.370	1.360	1.370	1.079	24,000
2023-02-21	1.340	1.360	1.340	1.360	1.071	116,000
2023-02-20	1.310	1.320	1.290	1.290	1.016	156,000
2023-02-17	1.300	1.320	1.280	1.300	1.024	308,000
2023-02-16	1.320	1.320	1.300	1.310	1.032	188,000

← NewerPage 14 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.