Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	1.300	1.300	1.280	1.300	1.024	100,000
2023-02-13	1.310	1.310	1.310	1.310	1.032	12,000
2023-02-10	1.310	1.340	1.300	1.310	1.032	52,000
2023-02-09	1.310	1.310	1.290	1.300	1.024	48,000
2023-02-08	1.310	1.340	1.310	1.340	1.056	16,000
2023-02-06	1.320	1.350	1.320	1.340	1.056	28,000
2023-02-03	1.300	1.310	1.300	1.310	1.032	24,000
2023-02-02	1.350	1.350	1.300	1.320	1.040	28,000
2023-02-01	1.320	1.320	1.320	1.320	1.040	4,000
2023-01-31	1.340	1.350	1.300	1.300	1.024	80,000
2023-01-30	1.350	1.350	1.340	1.340	1.056	184,000
2023-01-27	1.380	1.380	1.320	1.330	1.048	32,000
2023-01-26	1.370	1.370	1.360	1.360	1.071	180,000
2023-01-20	1.340	1.340	1.340	1.340	1.056	12,000
2023-01-19	1.320	1.320	1.300	1.300	1.024	56,000
2023-01-17	1.340	1.340	1.280	1.320	1.040	232,000
2023-01-16	1.340	1.340	1.280	1.280	1.008	88,000
2023-01-13	1.290	1.290	1.280	1.290	1.016	108,000
2023-01-12	1.310	1.310	1.290	1.290	1.016	8,000
2023-01-10	1.290	1.290	1.290	1.290	1.016	84,000
2023-01-09	1.310	1.310	1.280	1.300	1.024	20,000
2023-01-06	1.290	1.330	1.290	1.290	1.016	135,000
2023-01-05	1.260	1.330	1.260	1.320	1.040	116,000
2023-01-04	1.280	1.300	1.270	1.300	1.024	100,000
2023-01-03	1.320	1.320	1.260	1.280	1.008	256,000
2022-12-30	1.300	1.340	1.300	1.330	1.048	148,000
2022-12-29	1.290	1.300	1.260	1.260	0.993	88,000
2022-12-28	1.230	1.300	1.230	1.270	1.001	208,000
2022-12-23	1.190	1.230	1.170	1.230	0.969	108,000
2022-12-22	1.250	1.250	1.200	1.210	0.953	8,000
2022-12-21	1.250	1.250	1.200	1.200	0.945	20,000
2022-12-20	1.210	1.250	1.210	1.250	0.985	140,000
2022-12-19	1.310	1.310	1.250	1.250	0.985	76,000
2022-12-16	1.260	1.410	1.260	1.340	1.056	322,000
2022-12-15	1.310	1.310	1.280	1.300	1.024	24,000
2022-12-14	1.300	1.320	1.290	1.320	1.040	92,000
2022-12-13	1.280	1.310	1.280	1.290	1.016	20,000
2022-12-12	1.290	1.320	1.280	1.290	1.016	88,000
2022-12-09	1.230	1.340	1.230	1.300	1.024	440,000
2022-12-08	1.240	1.240	1.230	1.240	0.977	16,000
2022-12-07	1.180	1.240	1.180	1.220	0.961	208,000
2022-12-06	1.210	1.250	1.190	1.190	0.938	626,000
2022-12-05	1.190	1.230	1.160	1.190	0.938	240,000
2022-12-02	1.170	1.190	1.160	1.160	0.914	152,000
2022-12-01	1.120	1.190	1.110	1.130	0.890	268,000
2022-11-30	1.140	1.160	1.110	1.110	0.875	64,000
2022-11-29	1.150	1.150	1.150	1.150	0.906	12,000
2022-11-28	1.150	1.160	1.130	1.160	0.914	120,000
2022-11-25	1.150	1.180	1.120	1.130	0.890	88,000
2022-11-24	1.140	1.150	1.110	1.150	0.906	28,000
2022-11-23	1.100	1.150	1.070	1.140	0.898	188,000
2022-11-22	1.160	1.160	1.050	1.110	0.875	480,000
2022-11-21	1.140	1.170	1.110	1.160	0.914	40,000
2022-11-18	1.120	1.140	1.110	1.140	0.898	96,000
2022-11-17	1.180	1.180	1.140	1.140	0.898	220,000
2022-11-16	1.130	1.150	1.120	1.120	0.882	140,000
2022-11-15	1.120	1.140	1.090	1.090	0.859	140,000
2022-11-14	1.100	1.100	1.080	1.080	0.851	156,000
2022-11-11	1.070	1.100	1.060	1.100	0.867	44,000
2022-11-10	1.080	1.100	1.070	1.100	0.867	152,000

← NewerPage 15 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.