Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	1.230	1.260	1.230	1.230	1.158	352,000
2025-10-09	1.250	1.250	1.230	1.240	1.168	120,000
2025-10-08	1.220	1.260	1.220	1.250	1.177	884,000
2025-10-06	1.200	1.240	1.200	1.220	1.149	192,000
2025-10-03	1.200	1.210	1.190	1.200	1.130	180,000
2025-10-02	1.200	1.230	1.200	1.200	1.130	540,000
2025-09-30	1.200	1.210	1.180	1.180	1.111	236,000
2025-09-29	1.200	1.210	1.180	1.190	1.121	520,000
2025-09-26	1.210	1.210	1.200	1.210	1.140	272,000
2025-09-25	1.230	1.230	1.210	1.220	1.149	112,000
2025-09-24	1.240	1.240	1.220	1.230	1.158	348,000
2025-09-23	1.210	1.240	1.200	1.230	1.158	592,000
2025-09-22	1.220	1.220	1.200	1.210	1.140	196,000
2025-09-19	1.210	1.220	1.200	1.210	1.140	296,000
2025-09-18	1.220	1.220	1.210	1.210	1.140	256,000
2025-09-17	1.240	1.260	1.210	1.220	1.149	376,000
2025-09-16	1.220	1.250	1.210	1.230	1.158	1,013,000
2025-09-15	1.200	1.210	1.170	1.210	1.125	1,136,000
2025-09-12	1.220	1.230	1.200	1.220	1.135	958,000
2025-09-11	1.220	1.230	1.200	1.230	1.144	621,000
2025-09-10	1.240	1.240	1.220	1.230	1.144	236,000
2025-09-09	1.230	1.240	1.220	1.240	1.153	180,000
2025-09-08	1.250	1.250	1.220	1.240	1.153	188,000
2025-09-05	1.200	1.250	1.200	1.250	1.163	544,000
2025-09-04	1.230	1.230	1.210	1.230	1.144	372,000
2025-09-03	1.240	1.260	1.230	1.260	1.172	112,000
2025-09-02	1.250	1.250	1.210	1.240	1.153	488,000
2025-09-01	1.260	1.270	1.240	1.240	1.153	228,000
2025-08-29	1.210	1.260	1.210	1.260	1.172	280,000
2025-08-28	1.220	1.230	1.220	1.220	1.135	416,000
2025-08-27	1.240	1.240	1.220	1.220	1.135	644,000
2025-08-26	1.220	1.250	1.220	1.250	1.163	852,000
2025-08-25	1.200	1.250	1.180	1.250	1.163	2,314,000
2025-08-22	1.300	1.310	1.280	1.290	1.200	2,880,000
2025-08-21	1.300	1.310	1.280	1.300	1.209	1,168,000
2025-08-20	1.310	1.310	1.270	1.290	1.200	2,774,000
2025-08-19	1.310	1.320	1.290	1.310	1.218	1,528,150
2025-08-18	1.340	1.350	1.280	1.310	1.218	2,528,000
2025-08-15	1.340	1.390	1.280	1.350	1.256	2,296,000
2025-08-14	1.380	1.380	1.330	1.340	1.246	384,000
2025-08-13	1.390	1.390	1.360	1.380	1.284	842,000
2025-08-12	1.370	1.400	1.360	1.390	1.293	734,852
2025-08-11	1.360	1.370	1.340	1.370	1.274	346,000
2025-08-08	1.360	1.360	1.340	1.360	1.265	292,000
2025-08-07	1.340	1.360	1.330	1.360	1.265	506,000
2025-08-06	1.340	1.360	1.340	1.360	1.265	80,000
2025-08-05	1.360	1.370	1.350	1.370	1.274	381,000
2025-08-04	1.340	1.360	1.330	1.360	1.265	248,000
2025-08-01	1.380	1.390	1.340	1.340	1.246	452,000
2025-07-31	1.360	1.380	1.340	1.380	1.284	570,000
2025-07-30	1.400	1.450	1.370	1.390	1.293	1,133,158
2025-07-29	1.370	1.420	1.360	1.420	1.321	276,000
2025-07-28	1.370	1.430	1.370	1.420	1.321	1,030,000
2025-07-25	1.360	1.390	1.340	1.360	1.265	303,000
2025-07-24	1.340	1.400	1.340	1.360	1.265	496,000
2025-07-23	1.340	1.380	1.330	1.340	1.246	488,000
2025-07-22	1.370	1.380	1.320	1.330	1.237	336,000
2025-07-21	1.360	1.420	1.360	1.370	1.274	792,000
2025-07-18	1.310	1.470	1.310	1.350	1.256	1,752,000
2025-07-17	1.310	1.320	1.300	1.310	1.218	660,000

← NewerPage 5 of 20 · 1,141 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.