Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	1.210	1.260	1.210	1.260	0.980	476,000
2022-08-02	1.250	1.280	1.210	1.240	0.964	172,000
2022-08-01	1.260	1.280	1.260	1.280	0.995	52,000
2022-07-28	1.240	1.280	1.240	1.280	0.995	116,000
2022-07-27	1.230	1.280	1.230	1.270	0.987	160,000
2022-07-26	1.280	1.280	1.280	1.280	0.995	52,000
2022-07-25	1.280	1.280	1.280	1.280	0.995	40,000
2022-07-21	1.250	1.280	1.250	1.280	0.995	68,000
2022-07-20	1.280	1.280	1.280	1.280	0.995	50,000
2022-07-19	1.220	1.280	1.220	1.280	0.995	60,000
2022-07-14	1.230	1.280	1.230	1.280	0.995	76,000
2022-07-12	1.280	1.280	1.270	1.270	0.987	24,000
2022-07-11	1.290	1.290	1.280	1.280	0.995	8,000
2022-07-08	1.280	1.280	1.270	1.270	0.987	48,000
2022-07-07	1.280	1.280	1.280	1.280	0.995	8,000
2022-07-06	1.230	1.270	1.230	1.270	0.987	152,000
2022-07-04	1.290	1.290	1.290	1.290	1.003	8,000
2022-06-30	1.300	1.300	1.250	1.280	0.995	72,000
2022-06-29	1.280	1.280	1.240	1.280	0.995	40,000
2022-06-28	1.280	1.290	1.200	1.250	0.972	192,000
2022-06-27	1.250	1.300	1.240	1.280	0.995	598,000
2022-06-24	1.230	1.300	1.190	1.230	0.956	1,072,000
2022-06-23	1.210	1.300	1.170	1.220	0.948	536,000
2022-06-22	1.220	1.220	1.160	1.180	0.917	357,000
2022-06-21	1.250	1.260	1.200	1.220	0.948	250,000
2022-06-20	1.240	1.240	1.210	1.210	0.941	12,000
2022-06-17	1.230	1.250	1.200	1.200	0.933	216,000
2022-06-16	1.230	1.240	1.170	1.210	0.941	488,000
2022-06-15	1.160	1.190	1.140	1.190	0.925	172,000
2022-06-14	1.190	1.220	1.170	1.170	0.910	104,000
2022-06-10	1.190	1.210	1.170	1.200	0.933	45,000
2022-06-09	1.230	1.250	1.220	1.220	0.948	52,000
2022-06-08	1.250	1.250	1.160	1.160	0.902	80,000
2022-06-07	1.250	1.260	1.250	1.250	0.972	299,842
2022-06-06	1.230	1.250	1.150	1.240	0.964	386,658
2022-06-02	1.150	1.170	1.150	1.170	0.910	16,000
2022-05-31	1.120	1.150	1.100	1.140	0.886	96,000
2022-05-30	1.130	1.150	1.130	1.150	0.843	32,000
2022-05-27	1.150	1.150	1.120	1.140	0.836	17,990
2022-05-25	1.140	1.140	1.140	1.140	0.836	4,000
2022-05-24	1.140	1.140	1.140	1.140	0.836	44,000
2022-05-23	1.120	1.130	1.120	1.120	0.821	100,000
2022-05-20	1.130	1.130	1.120	1.130	0.829	100,000
2022-05-19	1.130	1.130	1.120	1.120	0.821	84,000
2022-05-18	1.140	1.140	1.120	1.140	0.836	676,000
2022-05-17	1.140	1.170	1.140	1.140	0.836	16,000
2022-05-16	1.140	1.170	1.140	1.140	0.836	12,000
2022-05-13	1.140	1.140	1.140	1.140	0.836	36,000
2022-05-12	1.130	1.140	1.130	1.140	0.836	116,000
2022-05-11	1.140	1.140	1.120	1.130	0.829	126,000
2022-05-10	1.110	1.140	1.110	1.140	0.836	192,000
2022-05-06	1.130	1.130	1.120	1.130	0.829	164,000
2022-05-05	1.150	1.150	1.130	1.130	0.829	212,000
2022-05-04	1.140	1.140	1.120	1.130	0.829	160,000
2022-05-03	1.130	1.130	1.120	1.130	0.829	140,000
2022-04-29	1.130	1.140	1.120	1.130	0.829	146,000
2022-04-28	1.150	1.150	1.130	1.130	0.829	20,000
2022-04-27	1.100	1.130	1.100	1.130	0.829	70,000
2022-04-26	1.130	1.150	1.100	1.120	0.821	324,000
2022-04-25	1.160	1.160	1.110	1.110	0.814	744,000

← NewerPage 17 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.