Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	1.300	1.330	1.290	1.300	1.209	1,012,150
2025-07-14	1.290	1.330	1.230	1.300	1.209	944,000
2025-07-11	1.240	1.280	1.220	1.260	1.172	1,212,000
2025-07-10	1.240	1.240	1.220	1.230	1.144	668,000
2025-07-09	1.230	1.270	1.220	1.240	1.153	308,000
2025-07-08	1.230	1.230	1.200	1.230	1.144	364,000
2025-07-07	1.230	1.250	1.210	1.220	1.135	654,000
2025-07-04	1.250	1.260	1.240	1.240	1.153	396,000
2025-07-03	1.230	1.260	1.230	1.240	1.153	109,067,102
2025-07-02	1.240	1.240	1.240	1.240	1.153	64,000
2025-06-30	1.230	1.260	1.230	1.240	1.153	536,000
2025-06-27	1.230	1.240	1.220	1.230	1.144	192,000
2025-06-26	1.200	1.230	1.200	1.220	1.135	104,000
2025-06-25	1.240	1.240	1.190	1.210	1.125	288,000
2025-06-24	1.210	1.220	1.200	1.210	1.125	160,000
2025-06-23	1.250	1.250	1.190	1.210	1.125	292,000
2025-06-20	1.230	1.230	1.230	1.230	1.144	44,000
2025-06-19	1.210	1.220	1.210	1.220	1.135	48,000
2025-06-18	1.260	1.260	1.230	1.240	1.153	224,000
2025-06-17	1.250	1.260	1.220	1.260	1.172	448,000
2025-06-16	1.250	1.280	1.240	1.250	1.163	332,000
2025-06-13	1.260	1.260	1.240	1.250	1.163	276,000
2025-06-12	1.270	1.270	1.240	1.250	1.163	448,000
2025-06-11	1.240	1.260	1.230	1.250	1.163	172,000
2025-06-10	1.230	1.260	1.220	1.240	1.153	192,000
2025-06-09	1.230	1.230	1.220	1.230	1.144	208,000
2025-06-06	1.220	1.230	1.220	1.230	1.144	464,000
2025-06-05	1.230	1.230	1.220	1.220	1.135	272,000
2025-06-04	1.240	1.290	1.200	1.230	1.144	176,000
2025-06-03	1.220	1.230	1.220	1.230	1.144	244,000
2025-06-02	1.220	1.230	1.190	1.220	1.135	204,000
2025-05-30	1.200	1.230	1.200	1.220	1.135	468,000
2025-05-29	1.180	1.220	1.170	1.190	1.107	656,000
2025-05-28	1.170	1.170	1.160	1.170	1.088	168,000
2025-05-27	1.150	1.170	1.140	1.170	1.088	244,000
2025-05-26	1.200	1.220	1.190	1.200	1.086	500,000
2025-05-23	1.190	1.220	1.190	1.200	1.086	572,000
2025-05-22	1.190	1.190	1.180	1.190	1.077	40,000
2025-05-21	1.180	1.190	1.170	1.190	1.077	300,000
2025-05-20	1.180	1.180	1.160	1.180	1.068	144,000
2025-05-19	1.170	1.170	1.160	1.170	1.059	60,000
2025-05-16	1.160	1.160	1.150	1.160	1.050	376,000
2025-05-15	1.160	1.160	1.150	1.160	1.050	88,000
2025-05-14	1.160	1.160	1.160	1.160	1.050	52,000
2025-05-13	1.150	1.170	1.140	1.170	1.059	800,000
2025-05-12	1.160	1.170	1.150	1.160	1.050	440,000
2025-05-09	1.160	1.160	1.150	1.160	1.050	112,000
2025-05-08	1.160	1.170	1.160	1.160	1.050	336,000
2025-05-07	1.160	1.170	1.150	1.170	1.059	272,000
2025-05-06	1.160	1.170	1.150	1.170	1.059	192,000
2025-05-02	1.160	1.160	1.150	1.160	1.050	28,000
2025-04-30	1.160	1.170	1.160	1.160	1.050	120,000
2025-04-29	1.160	1.170	1.160	1.160	1.050	214,000
2025-04-28	1.160	1.170	1.160	1.170	1.059	32,000
2025-04-25	1.160	1.180	1.160	1.160	1.050	120,000
2025-04-24	1.170	1.170	1.170	1.170	1.059	28,000
2025-04-23	1.160	1.160	1.160	1.160	1.050	24,000
2025-04-22	1.140	1.150	1.140	1.150	1.041	84,000
2025-04-17	1.140	1.160	1.130	1.130	1.023	20,000
2025-04-16	1.130	1.130	1.130	1.130	1.023	8,000

← NewerPage 6 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.