Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	1.150	1.150	1.140	1.150	1.041	44,000
2025-04-14	1.140	1.140	1.110	1.140	1.032	380,000
2025-04-11	1.150	1.150	1.120	1.130	1.023	206,000
2025-04-10	1.150	1.150	1.130	1.130	1.023	40,000
2025-04-09	1.090	1.110	1.070	1.090	0.987	474,000
2025-04-08	1.120	1.160	1.090	1.100	0.996	606,000
2025-04-07	1.200	1.200	1.100	1.110	1.005	2,804,000
2025-04-03	1.200	1.200	1.180	1.190	1.077	128,000
2025-04-02	1.220	1.220	1.200	1.210	1.095	196,000
2025-04-01	1.200	1.220	1.200	1.220	1.104	416,000
2025-03-31	1.220	1.230	1.200	1.200	1.086	616,000
2025-03-28	1.270	1.270	1.220	1.230	1.114	400,000
2025-03-27	1.230	1.260	1.220	1.260	1.141	218,000
2025-03-26	1.240	1.300	1.210	1.230	1.114	224,000
2025-03-25	1.240	1.250	1.220	1.220	1.104	104,000
2025-03-24	1.190	1.240	1.190	1.230	1.114	256,000
2025-03-21	1.200	1.200	1.180	1.180	1.068	56,000
2025-03-20	1.200	1.210	1.190	1.200	1.086	244,000
2025-03-19	1.230	1.230	1.200	1.200	1.086	168,000
2025-03-18	1.230	1.230	1.220	1.220	1.104	36,000
2025-03-17	1.210	1.230	1.210	1.230	1.114	508,000
2025-03-14	1.220	1.220	1.200	1.210	1.095	128,000
2025-03-13	1.210	1.220	1.210	1.210	1.095	8,000
2025-03-12	1.220	1.220	1.200	1.210	1.095	120,000
2025-03-10	1.220	1.220	1.210	1.220	1.104	116,000
2025-03-07	1.220	1.220	1.200	1.220	1.104	200,000
2025-03-06	1.180	1.230	1.170	1.220	1.104	460,000
2025-03-05	1.170	1.180	1.150	1.180	1.068	204,000
2025-03-04	1.170	1.170	1.170	1.170	1.059	44,000
2025-03-03	1.170	1.170	1.170	1.170	1.059	8,000
2025-02-28	1.180	1.180	1.170	1.170	1.059	16,000
2025-02-27	1.160	1.180	1.150	1.170	1.059	388,000
2025-02-26	1.160	1.180	1.160	1.160	1.050	316,000
2025-02-25	1.170	1.180	1.160	1.160	1.050	380,000
2025-02-24	1.180	1.180	1.180	1.180	1.068	84,000
2025-02-21	1.190	1.200	1.180	1.200	1.086	68,000
2025-02-20	1.190	1.200	1.190	1.200	1.086	24,000
2025-02-19	1.180	1.190	1.180	1.190	1.077	204,000
2025-02-18	1.180	1.200	1.180	1.190	1.077	244,000
2025-02-17	1.200	1.200	1.180	1.180	1.068	284,000
2025-02-14	1.200	1.200	1.200	1.200	1.086	8,000
2025-02-13	1.180	1.190	1.170	1.180	1.068	60,000
2025-02-12	1.200	1.200	1.200	1.200	1.086	44,000
2025-02-11	1.170	1.210	1.170	1.210	1.095	368,000
2025-02-10	1.170	1.170	1.170	1.170	1.059	106,000
2025-02-07	1.190	1.200	1.190	1.200	1.086	152,000
2025-02-06	1.180	1.190	1.180	1.190	1.077	168,000
2025-02-04	1.170	1.180	1.170	1.180	1.068	264,000
2025-02-03	1.210	1.210	1.150	1.180	1.068	383,000
2025-01-28	1.200	1.200	1.200	1.200	1.086	24,000
2025-01-27	1.200	1.200	1.200	1.200	1.086	148,000
2025-01-24	1.200	1.200	1.190	1.200	1.086	144,000
2025-01-23	1.190	1.200	1.180	1.200	1.086	191,000
2025-01-22	1.190	1.190	1.170	1.170	1.059	200,000
2025-01-21	1.210	1.210	1.210	1.210	1.095	96,000
2025-01-20	1.200	1.220	1.200	1.200	1.086	172,000
2025-01-17	1.200	1.200	1.200	1.200	1.086	28,000
2025-01-16	1.190	1.200	1.180	1.190	1.077	48,000
2025-01-15	1.190	1.190	1.180	1.180	1.068	404,000
2025-01-14	1.190	1.190	1.190	1.190	1.077	16,000

← NewerPage 7 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.