Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	1.080	1.100	1.070	1.100	0.867	152,000
2022-11-09	1.090	1.120	1.070	1.090	0.859	224,000
2022-11-08	1.060	1.120	1.050	1.090	0.859	88,000
2022-11-07	1.080	1.080	1.050	1.050	0.827	8,000
2022-11-04	1.090	1.120	1.080	1.080	0.851	52,000
2022-11-02	1.090	1.120	1.090	1.100	0.867	80,000
2022-11-01	1.060	1.100	1.040	1.100	0.867	124,000
2022-10-31	1.090	1.090	1.040	1.050	0.827	32,000
2022-10-28	1.090	1.090	1.060	1.090	0.859	36,000
2022-10-27	1.090	1.100	1.080	1.090	0.859	180,000
2022-10-26	1.020	1.080	1.020	1.080	0.851	44,000
2022-10-25	1.040	1.040	1.030	1.040	0.819	172,000
2022-10-24	1.050	1.050	1.000	1.020	0.804	252,000
2022-10-21	1.030	1.040	1.030	1.030	0.812	60,000
2022-10-20	1.030	1.050	1.030	1.040	0.819	48,000
2022-10-19	1.060	1.060	1.040	1.060	0.835	313,392
2022-10-17	1.030	1.030	1.020	1.030	0.812	84,000
2022-10-14	1.030	1.030	1.010	1.030	0.812	84,000
2022-10-13	1.020	1.030	1.000	1.020	0.804	61,000
2022-10-12	1.020	1.030	1.000	1.030	0.812	72,000
2022-10-11	1.000	1.050	1.000	1.030	0.812	84,000
2022-10-10	1.010	1.060	0.980	1.020	0.804	1,002,000
2022-10-07	1.040	1.060	1.010	1.010	0.796	276,000
2022-10-06	1.090	1.090	1.030	1.040	0.819	60,000
2022-10-05	1.060	1.090	1.050	1.050	0.827	140,000
2022-10-03	1.050	1.100	1.030	1.100	0.867	228,000
2022-09-30	1.030	1.050	1.020	1.050	0.827	380,000
2022-09-29	1.100	1.100	1.030	1.050	0.827	212,000
2022-09-28	1.090	1.110	1.040	1.070	0.843	728,000
2022-09-27	1.080	1.100	1.060	1.080	0.851	108,000
2022-09-26	1.080	1.080	1.070	1.070	0.843	52,000
2022-09-23	1.150	1.180	1.060	1.060	0.835	20,000
2022-09-22	1.120	1.120	1.120	1.120	0.882	24,000
2022-09-21	1.120	1.120	1.040	1.120	0.882	1,268,000
2022-09-20	1.110	1.170	1.110	1.120	0.882	76,000
2022-09-19	1.180	1.180	1.120	1.130	0.878	420,000
2022-09-16	1.170	1.180	1.130	1.130	0.878	204,000
2022-09-15	1.170	1.190	1.160	1.190	0.925	77,000
2022-09-14	1.200	1.200	1.140	1.190	0.925	132,000
2022-09-13	1.200	1.210	1.140	1.170	0.910	460,000
2022-09-09	1.180	1.190	1.160	1.180	0.917	364,000
2022-09-08	1.210	1.210	1.180	1.200	0.933	208,000
2022-09-07	1.220	1.250	1.190	1.250	0.972	256,000
2022-09-06	1.240	1.280	1.220	1.280	0.995	216,000
2022-09-05	1.180	1.230	1.170	1.230	0.956	380,000
2022-09-01	1.190	1.240	1.180	1.240	0.964	92,000
2022-08-31	1.210	1.220	1.170	1.210	0.941	220,000
2022-08-30	1.220	1.220	1.190	1.210	0.941	40,000
2022-08-29	1.180	1.220	1.160	1.220	0.948	220,000
2022-08-26	1.190	1.200	1.170	1.180	0.917	204,000
2022-08-25	1.210	1.210	1.170	1.190	0.925	76,000
2022-08-24	1.200	1.200	1.160	1.190	0.925	196,000
2022-08-19	1.170	1.220	1.150	1.220	0.948	632,000
2022-08-17	1.240	1.240	1.180	1.200	0.933	208,000
2022-08-16	1.200	1.240	1.190	1.240	0.964	58,000
2022-08-12	1.210	1.240	1.200	1.240	0.964	560,200
2022-08-09	1.240	1.240	1.240	1.240	0.964	24,000
2022-08-08	1.240	1.240	1.240	1.240	0.964	12,000
2022-08-05	1.210	1.240	1.210	1.240	0.964	24,000
2022-08-04	1.210	1.210	1.200	1.200	0.933	216,000

← NewerPage 16 of 20 · 1,144 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.