Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	1.000	1.000	1.000	1.000	0.985	220,000
2026-07-15	1.000	1.000	1.000	1.000	0.985	12,000
2026-07-14	1.000	1.000	0.990	0.990	0.975	324,000
2026-07-13	1.010	1.010	0.990	0.990	0.975	266,000
2026-07-10	1.000	1.000	0.990	1.000	0.985	116,000
2026-07-09	1.000	1.000	1.000	1.000	0.985	100,000
2026-07-08	1.000	1.000	0.990	1.000	0.985	144,000
2026-07-07	1.000	1.000	1.000	1.000	0.985	60,000
2026-07-06	1.000	1.000	0.990	1.000	0.985	177,428
2026-07-03	1.000	1.020	1.000	1.000	0.985	20,000
2026-07-02	1.020	1.020	0.990	1.000	0.985	28,000
2026-06-30	0.990	1.020	0.980	1.020	1.004	908,000
2026-06-29	0.990	0.990	0.990	0.990	0.975	38,000
2026-06-26	1.000	1.010	1.000	1.000	0.985	164,000
2026-06-25	1.020	1.030	0.990	0.990	0.975	406,000
2026-06-24	1.010	1.020	1.010	1.020	1.004	35,000
2026-06-23	1.040	1.040	1.040	1.040	1.024	32,000
2026-06-22	1.040	1.040	1.040	1.040	1.024	164,000
2026-06-18	1.020	1.040	1.000	1.040	1.024	296,300
2026-06-17	1.040	1.040	1.040	1.040	1.024	104,000
2026-06-16	1.040	1.040	1.040	1.040	1.024	40,000
2026-06-12	1.050	1.060	1.050	1.060	1.044	66,000
2026-06-11	1.040	1.040	1.040	1.040	1.024	48,000
2026-06-10	1.050	1.050	1.040	1.040	1.024	124,000
2026-06-08	1.070	1.070	1.070	1.070	1.054	22,500
2026-06-05	1.070	1.070	1.050	1.070	1.054	32,000
2026-06-04	1.060	1.060	1.060	1.060	1.044	53,000
2026-06-03	1.050	1.060	1.050	1.050	1.034	48,000
2026-06-01	1.050	1.050	1.050	1.050	1.034	8,000
2026-05-29	1.060	1.060	1.040	1.050	1.034	12,000
2026-05-28	1.070	1.070	1.060	1.060	1.044	192,000
2026-05-27	1.060	1.090	1.050	1.060	1.044	464,000
2026-05-26	1.100	1.110	1.100	1.100	1.036	324,000
2026-05-22	1.130	1.130	1.110	1.110	1.045	280,000
2026-05-21	1.120	1.130	1.120	1.120	1.055	120,000
2026-05-20	1.120	1.130	1.120	1.130	1.064	24,000
2026-05-19	1.120	1.120	1.120	1.120	1.055	20,000
2026-05-18	1.110	1.130	1.110	1.120	1.055	88,000
2026-05-15	1.140	1.140	1.110	1.120	1.055	36,000
2026-05-14	1.130	1.130	1.130	1.130	1.064	36,000
2026-05-13	1.130	1.130	1.120	1.120	1.055	156,000
2026-05-12	1.130	1.140	1.130	1.140	1.074	72,000
2026-05-11	1.140	1.140	1.130	1.140	1.074	88,000
2026-05-08	1.140	1.140	1.140	1.140	1.074	256,000
2026-05-07	1.130	1.160	1.130	1.150	1.083	62,000
2026-05-06	1.150	1.160	1.130	1.140	1.074	104,000
2026-05-04	1.130	1.150	1.130	1.150	1.083	84,000
2026-04-30	1.140	1.160	1.130	1.130	1.064	104,000
2026-04-29	1.150	1.150	1.140	1.140	1.074	44,000
2026-04-27	1.130	1.160	1.130	1.130	1.064	116,000
2026-04-24	1.130	1.130	1.120	1.120	1.055	24,000
2026-04-23	1.140	1.140	1.140	1.140	1.074	24,000
2026-04-22	1.120	1.140	1.120	1.140	1.074	140,000
2026-04-21	1.120	1.120	1.110	1.120	1.055	24,000
2026-04-20	1.120	1.150	1.120	1.120	1.055	140,000
2026-04-17	1.110	1.130	1.110	1.110	1.045	204,000
2026-04-16	1.110	1.130	1.110	1.130	1.064	52,000
2026-04-15	1.110	1.150	1.110	1.110	1.045	84,000
2026-04-14	1.100	1.100	1.100	1.100	1.036	28,000
2026-04-13	1.100	1.130	1.090	1.130	1.064	516,000

← NewerPage 2 of 4 · 234 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.