Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	1.190	1.190	1.190	1.190	1.077	16,000
2025-01-13	1.170	1.190	1.170	1.190	1.077	84,000
2025-01-10	1.180	1.180	1.170	1.180	1.068	80,000
2025-01-09	1.190	1.200	1.180	1.190	1.077	340,000
2025-01-08	1.200	1.200	1.190	1.190	1.077	88,000
2025-01-06	1.200	1.200	1.200	1.200	1.086	568,000
2025-01-03	1.210	1.210	1.200	1.200	1.086	216,000
2025-01-02	1.230	1.230	1.190	1.210	1.095	68,000
2024-12-30	1.220	1.220	1.220	1.220	1.104	28,000
2024-12-27	1.200	1.230	1.200	1.230	1.114	196,000
2024-12-24	1.200	1.210	1.200	1.200	1.086	84,000
2024-12-18	1.200	1.210	1.200	1.210	1.095	172,000
2024-12-17	1.190	1.200	1.190	1.200	1.086	228,000
2024-12-16	1.170	1.180	1.150	1.180	1.068	208,000
2024-12-13	1.200	1.200	1.180	1.180	1.068	244,000
2024-12-12	1.190	1.200	1.170	1.200	1.086	24,000
2024-12-11	1.170	1.200	1.170	1.200	1.086	192,000
2024-12-10	1.200	1.230	1.180	1.180	1.068	866,000
2024-12-09	1.200	1.200	1.160	1.190	1.077	356,000
2024-12-06	1.210	1.210	1.200	1.210	1.095	296,000
2024-12-05	1.190	1.220	1.190	1.220	1.104	364,000
2024-12-04	1.200	1.220	1.200	1.200	1.086	486,000
2024-12-03	1.210	1.230	1.210	1.210	1.095	133,000
2024-12-02	1.200	1.210	1.200	1.210	1.095	212,000
2024-11-29	1.220	1.220	1.200	1.200	1.086	230,000
2024-11-28	1.200	1.210	1.200	1.210	1.095	76,000
2024-11-27	1.220	1.220	1.200	1.220	1.104	72,000
2024-11-26	1.210	1.220	1.190	1.210	1.095	380,000
2024-11-25	1.220	1.220	1.210	1.210	1.095	8,000
2024-11-22	1.210	1.220	1.210	1.220	1.104	64,000
2024-11-21	1.230	1.250	1.230	1.230	1.114	204,000
2024-11-20	1.220	1.230	1.210	1.230	1.114	296,000
2024-11-19	1.260	1.260	1.220	1.230	1.114	104,000
2024-11-18	1.220	1.250	1.200	1.210	1.095	344,000
2024-11-15	1.230	1.240	1.230	1.240	1.123	108,000
2024-11-14	1.230	1.250	1.230	1.250	1.132	80,000
2024-11-13	1.250	1.250	1.250	1.250	1.132	68,000
2024-11-12	1.250	1.250	1.210	1.240	1.123	228,000
2024-11-11	1.250	1.310	1.250	1.250	1.132	60,000
2024-11-08	1.270	1.270	1.250	1.250	1.132	344,000
2024-11-07	1.230	1.270	1.220	1.270	1.150	402,000
2024-11-06	1.270	1.270	1.250	1.250	1.132	13,000
2024-11-05	1.330	1.330	1.280	1.280	1.159	48,000
2024-11-04	1.240	1.330	1.230	1.330	1.204	76,000
2024-11-01	1.250	1.250	1.240	1.240	1.123	96,000
2024-10-31	1.240	1.280	1.220	1.250	1.132	78,000
2024-10-30	1.240	1.390	1.240	1.260	1.141	148,000
2024-10-29	1.250	1.260	1.240	1.250	1.132	604,000
2024-10-28	1.250	1.250	1.250	1.250	1.132	260,000
2024-10-25	1.240	1.240	1.240	1.240	1.123	20,000
2024-10-24	1.250	1.250	1.250	1.250	1.132	16,000
2024-10-23	1.240	1.250	1.240	1.240	1.123	252,000
2024-10-22	1.250	1.250	1.240	1.240	1.123	52,000
2024-10-21	1.230	1.250	1.230	1.230	1.114	144,000
2024-10-18	1.230	1.250	1.210	1.240	1.123	100,000
2024-10-17	1.240	1.260	1.220	1.230	1.114	480,000
2024-10-16	1.200	1.230	1.200	1.230	1.114	601,000
2024-10-15	1.230	1.230	1.210	1.210	1.095	312,000
2024-10-14	1.260	1.260	1.210	1.220	1.104	1,304,000
2024-10-10	1.240	1.260	1.230	1.240	1.123	352,000

← NewerPage 8 of 19 · 1,140 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.