Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	1.130	1.140	1.110	1.120	1.055	345,000
2026-04-09	1.150	1.150	1.130	1.140	1.074	108,000
2026-04-08	1.170	1.170	1.150	1.150	1.083	84,000
2026-04-02	1.140	1.160	1.140	1.160	1.092	152,000
2026-04-01	1.080	1.160	1.080	1.140	1.074	418,000
2026-03-31	1.060	1.080	1.060	1.080	1.017	136,000
2026-03-30	1.130	1.130	1.080	1.080	1.017	977,000
2026-03-27	1.120	1.130	1.120	1.130	1.064	56,000
2026-03-26	1.120	1.130	1.110	1.110	1.045	112,000
2026-03-25	1.130	1.130	1.110	1.120	1.055	156,000
2026-03-24	1.130	1.130	1.120	1.120	1.055	40,000
2026-03-23	1.120	1.130	1.110	1.120	1.055	116,000
2026-03-20	1.150	1.150	1.130	1.130	1.064	96,000
2026-03-19	1.130	1.150	1.130	1.150	1.083	164,000
2026-03-18	1.130	1.140	1.130	1.130	1.064	100,000
2026-03-17	1.160	1.160	1.130	1.130	1.064	132,000
2026-03-16	1.130	1.160	1.130	1.160	1.092	208,000
2026-03-13	1.140	1.150	1.120	1.130	1.064	452,000
2026-03-12	1.140	1.150	1.140	1.150	1.083	76,000
2026-03-11	1.170	1.170	1.150	1.150	1.083	148,000
2026-03-10	1.170	1.170	1.150	1.160	1.092	76,000
2026-03-09	1.160	1.160	1.140	1.150	1.083	224,000
2026-03-06	1.170	1.170	1.160	1.160	1.092	80,000
2026-03-05	1.160	1.160	1.160	1.160	1.092	116,000
2026-03-04	1.170	1.170	1.160	1.160	1.092	184,000
2026-03-03	1.200	1.200	1.170	1.170	1.102	164,000
2026-03-02	1.200	1.200	1.180	1.200	1.130	268,000
2026-02-27	1.200	1.200	1.190	1.190	1.121	16,000
2026-02-26	1.190	1.200	1.190	1.200	1.130	48,000
2026-02-25	1.200	1.210	1.200	1.210	1.140	36,000
2026-02-24	1.210	1.220	1.190	1.200	1.130	104,000
2026-02-23	1.210	1.210	1.210	1.210	1.140	8,000
2026-02-20	1.210	1.210	1.180	1.210	1.140	379,000
2026-02-16	1.190	1.220	1.190	1.210	1.140	36,000
2026-02-13	1.180	1.190	1.160	1.180	1.111	196,000
2026-02-12	1.180	1.190	1.180	1.180	1.111	168,000
2026-02-11	1.190	1.210	1.180	1.180	1.111	204,000
2026-02-10	1.190	1.190	1.190	1.190	1.121	60,000
2026-02-09	1.200	1.210	1.180	1.200	1.130	252,000
2026-02-06	1.190	1.190	1.180	1.190	1.121	196,000
2026-02-05	1.180	1.200	1.180	1.190	1.121	132,000
2026-02-04	1.170	1.190	1.170	1.190	1.121	144,000
2026-02-03	1.160	1.170	1.160	1.160	1.092	24,000
2026-02-02	1.160	1.160	1.140	1.150	1.083	316,000
2026-01-30	1.170	1.170	1.150	1.160	1.092	192,000
2026-01-29	1.170	1.180	1.150	1.160	1.092	240,000
2026-01-28	1.160	1.160	1.140	1.160	1.092	320,000
2026-01-27	1.170	1.170	1.150	1.160	1.092	436,000
2026-01-26	1.170	1.170	1.160	1.170	1.102	167,000
2026-01-23	1.170	1.170	1.160	1.170	1.102	548,000
2026-01-22	1.190	1.190	1.160	1.170	1.102	524,000
2026-01-21	1.180	1.190	1.170	1.170	1.102	448,000
2026-01-20	1.180	1.180	1.180	1.180	1.111	440,000
2026-01-19	1.200	1.200	1.180	1.180	1.111	728,000
2026-01-16	1.210	1.220	1.190	1.200	1.130	88,000
2026-01-15	1.210	1.210	1.190	1.190	1.121	100,000
2026-01-14	1.190	1.200	1.190	1.200	1.130	112,000
2026-01-13	1.200	1.200	1.190	1.190	1.121	104,000
2026-01-12	1.190	1.220	1.190	1.190	1.121	132,000
2026-01-09	1.190	1.210	1.190	1.200	1.130	88,000

← NewerPage 3 of 20 · 1,142 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.