Dawnrays Pharmaceutical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 1.190 | 1.200 | 1.190 | 1.190 | 1.121 | 76,000 |
| 2026-01-07 | 1.200 | 1.200 | 1.190 | 1.200 | 1.130 | 88,000 |
| 2026-01-06 | 1.190 | 1.200 | 1.190 | 1.200 | 1.130 | 536,000 |
| 2026-01-05 | 1.210 | 1.210 | 1.190 | 1.200 | 1.130 | 280,000 |
| 2026-01-02 | 1.220 | 1.220 | 1.200 | 1.210 | 1.140 | 100,000 |
| 2025-12-31 | 1.220 | 1.220 | 1.200 | 1.220 | 1.149 | 280,000 |
| 2025-12-30 | 1.210 | 1.230 | 1.210 | 1.210 | 1.140 | 104,000 |
| 2025-12-29 | 1.220 | 1.220 | 1.200 | 1.210 | 1.140 | 160,000 |
| 2025-12-24 | 1.220 | 1.220 | 1.210 | 1.210 | 1.140 | 30,801 |
| 2025-12-23 | 1.230 | 1.230 | 1.210 | 1.220 | 1.149 | 76,000 |
| 2025-12-22 | 1.230 | 1.230 | 1.210 | 1.210 | 1.140 | 224,000 |
| 2025-12-19 | 1.220 | 1.230 | 1.210 | 1.230 | 1.158 | 208,000 |
| 2025-12-18 | 1.220 | 1.240 | 1.210 | 1.240 | 1.168 | 430,000 |
| 2025-12-17 | 1.240 | 1.240 | 1.220 | 1.230 | 1.158 | 24,000 |
| 2025-12-16 | 1.220 | 1.250 | 1.220 | 1.220 | 1.149 | 244,000 |
| 2025-12-15 | 1.230 | 1.230 | 1.210 | 1.210 | 1.140 | 168,000 |
| 2025-12-12 | 1.210 | 1.250 | 1.200 | 1.210 | 1.140 | 108,000 |
| 2025-12-11 | 1.220 | 1.220 | 1.210 | 1.210 | 1.140 | 52,000 |
| 2025-12-10 | 1.210 | 1.220 | 1.210 | 1.210 | 1.140 | 128,000 |
| 2025-12-09 | 1.230 | 1.240 | 1.220 | 1.220 | 1.149 | 72,000 |
| 2025-12-08 | 1.250 | 1.250 | 1.230 | 1.230 | 1.158 | 74,000 |
| 2025-12-05 | 1.220 | 1.250 | 1.210 | 1.250 | 1.177 | 400,000 |
| 2025-12-04 | 1.240 | 1.240 | 1.230 | 1.240 | 1.168 | 44,000 |
| 2025-12-03 | 1.240 | 1.240 | 1.220 | 1.230 | 1.158 | 92,000 |
| 2025-12-02 | 1.230 | 1.250 | 1.220 | 1.240 | 1.168 | 72,000 |
| 2025-12-01 | 1.250 | 1.250 | 1.220 | 1.230 | 1.158 | 284,000 |
| 2025-11-28 | 1.230 | 1.250 | 1.230 | 1.250 | 1.177 | 120,000 |
| 2025-11-27 | 1.240 | 1.250 | 1.230 | 1.240 | 1.168 | 1,253,300 |
| 2025-11-26 | 1.170 | 1.240 | 1.170 | 1.220 | 1.149 | 568,000 |
| 2025-11-25 | 1.170 | 1.170 | 1.150 | 1.160 | 1.092 | 244,000 |
| 2025-11-24 | 1.150 | 1.170 | 1.150 | 1.170 | 1.102 | 88,000 |
| 2025-11-21 | 1.150 | 1.160 | 1.140 | 1.160 | 1.092 | 64,000 |
| 2025-11-20 | 1.160 | 1.160 | 1.140 | 1.150 | 1.083 | 282,000 |
| 2025-11-19 | 1.140 | 1.160 | 1.140 | 1.160 | 1.092 | 152,000 |
| 2025-11-18 | 1.180 | 1.180 | 1.140 | 1.150 | 1.083 | 502,852 |
| 2025-11-17 | 1.190 | 1.200 | 1.160 | 1.170 | 1.102 | 132,000 |
| 2025-11-14 | 1.170 | 1.180 | 1.170 | 1.180 | 1.111 | 52,000 |
| 2025-11-13 | 1.180 | 1.180 | 1.170 | 1.170 | 1.102 | 312,000 |
| 2025-11-12 | 1.180 | 1.190 | 1.170 | 1.180 | 1.111 | 280,000 |
| 2025-11-11 | 1.200 | 1.200 | 1.160 | 1.170 | 1.102 | 376,000 |
| 2025-11-10 | 1.180 | 1.180 | 1.170 | 1.170 | 1.102 | 8,000 |
| 2025-11-07 | 1.190 | 1.190 | 1.180 | 1.180 | 1.111 | 166,000 |
| 2025-11-06 | 1.200 | 1.200 | 1.180 | 1.180 | 1.111 | 92,000 |
| 2025-11-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.111 | 44,000 |
| 2025-11-04 | 1.190 | 1.220 | 1.190 | 1.200 | 1.130 | 188,000 |
| 2025-11-03 | 1.220 | 1.220 | 1.190 | 1.190 | 1.121 | 88,000 |
| 2025-10-30 | 1.200 | 1.210 | 1.200 | 1.200 | 1.130 | 932,000 |
| 2025-10-28 | 1.190 | 1.210 | 1.190 | 1.200 | 1.130 | 52,000 |
| 2025-10-27 | 1.200 | 1.210 | 1.190 | 1.210 | 1.140 | 132,000 |
| 2025-10-24 | 1.190 | 1.210 | 1.190 | 1.210 | 1.140 | 404,000 |
| 2025-10-23 | 1.160 | 1.180 | 1.160 | 1.170 | 1.102 | 104,000 |
| 2025-10-22 | 1.180 | 1.180 | 1.140 | 1.160 | 1.092 | 1,440,000 |
| 2025-10-21 | 1.190 | 1.190 | 1.180 | 1.180 | 1.111 | 70,000 |
| 2025-10-20 | 1.190 | 1.200 | 1.180 | 1.190 | 1.121 | 192,000 |
← NewerPage 4 of 4 · 234 trading days
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.