Dawnrays Pharmaceutical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 1.240 | 1.270 | 1.200 | 1.240 | 1.123 | 1,216,000 |
| 2024-10-08 | 1.390 | 1.390 | 1.260 | 1.300 | 1.177 | 930,000 |
| 2024-10-07 | 1.220 | 1.400 | 1.220 | 1.390 | 1.258 | 3,940,000 |
| 2024-10-04 | 1.240 | 1.250 | 1.210 | 1.240 | 1.123 | 1,804,000 |
| 2024-10-03 | 1.200 | 1.240 | 1.190 | 1.240 | 1.123 | 1,085,000 |
| 2024-10-02 | 1.200 | 1.250 | 1.170 | 1.250 | 1.132 | 1,928,000 |
| 2024-09-30 | 1.150 | 1.220 | 1.140 | 1.200 | 1.086 | 2,871,000 |
| 2024-09-27 | 1.140 | 1.150 | 1.120 | 1.140 | 1.032 | 1,240,000 |
| 2024-09-26 | 1.110 | 1.130 | 1.100 | 1.130 | 1.023 | 112,000 |
| 2024-09-25 | 1.130 | 1.130 | 1.120 | 1.120 | 1.014 | 320,000 |
| 2024-09-24 | 1.120 | 1.130 | 1.120 | 1.130 | 1.023 | 234,000 |
| 2024-09-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.014 | 8,000 |
| 2024-09-20 | 1.120 | 1.120 | 1.090 | 1.110 | 1.005 | 668,000 |
| 2024-09-19 | 1.130 | 1.140 | 1.110 | 1.120 | 1.014 | 476,000 |
| 2024-09-17 | 1.120 | 1.120 | 1.100 | 1.100 | 0.996 | 72,000 |
| 2024-09-16 | 1.110 | 1.110 | 1.100 | 1.100 | 0.996 | 44,000 |
| 2024-09-13 | 1.110 | 1.120 | 1.110 | 1.120 | 1.000 | 16,000 |
| 2024-09-12 | 1.120 | 1.140 | 1.110 | 1.110 | 0.991 | 92,000 |
| 2024-09-11 | 1.120 | 1.120 | 1.100 | 1.100 | 0.982 | 60,000 |
| 2024-09-09 | 1.130 | 1.130 | 1.120 | 1.130 | 1.009 | 1,000 |
| 2024-09-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.009 | 24,000 |
| 2024-09-04 | 1.140 | 1.150 | 1.110 | 1.150 | 1.027 | 62,000 |
| 2024-09-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.027 | 20,000 |
| 2024-09-02 | 1.140 | 1.150 | 1.120 | 1.150 | 1.027 | 88,000 |
| 2024-08-30 | 1.120 | 1.130 | 1.120 | 1.120 | 1.000 | 116,000 |
| 2024-08-29 | 1.150 | 1.150 | 1.130 | 1.130 | 1.009 | 364,000 |
| 2024-08-28 | 1.160 | 1.170 | 1.150 | 1.150 | 1.027 | 74,000 |
| 2024-08-27 | 1.150 | 1.170 | 1.140 | 1.150 | 1.027 | 256,000 |
| 2024-08-26 | 1.140 | 1.150 | 1.140 | 1.150 | 1.027 | 620,000 |
| 2024-08-23 | 1.110 | 1.140 | 1.110 | 1.110 | 0.991 | 76,000 |
| 2024-08-21 | 1.120 | 1.120 | 1.100 | 1.100 | 0.982 | 84,000 |
| 2024-08-19 | 1.100 | 1.120 | 1.100 | 1.120 | 1.000 | 240,000 |
| 2024-08-16 | 1.110 | 1.110 | 1.100 | 1.100 | 0.982 | 56,000 |
| 2024-08-15 | 1.110 | 1.120 | 1.110 | 1.110 | 0.991 | 104,000 |
| 2024-08-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.000 | 20,000 |
| 2024-08-13 | 1.140 | 1.140 | 1.110 | 1.110 | 0.991 | 28,000 |
| 2024-08-09 | 1.130 | 1.140 | 1.130 | 1.140 | 1.018 | 28,000 |
| 2024-08-06 | 1.110 | 1.130 | 1.100 | 1.130 | 1.009 | 56,000 |
| 2024-08-05 | 1.120 | 1.150 | 1.110 | 1.110 | 0.991 | 204,000 |
| 2024-08-02 | 1.120 | 1.120 | 1.110 | 1.110 | 0.991 | 106,000 |
| 2024-08-01 | 1.130 | 1.130 | 1.120 | 1.120 | 1.000 | 200,000 |
| 2024-07-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.018 | 60,000 |
| 2024-07-30 | 1.140 | 1.150 | 1.140 | 1.140 | 1.018 | 160,000 |
| 2024-07-26 | 1.140 | 1.150 | 1.140 | 1.150 | 1.027 | 68,000 |
| 2024-07-25 | 1.140 | 1.150 | 1.140 | 1.150 | 1.027 | 104,000 |
| 2024-07-24 | 1.140 | 1.140 | 1.130 | 1.140 | 1.018 | 232,000 |
| 2024-07-22 | 1.130 | 1.180 | 1.110 | 1.160 | 1.036 | 120,000 |
| 2024-07-18 | 1.170 | 1.190 | 1.120 | 1.190 | 1.063 | 976,000 |
| 2024-07-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.072 | 60,000 |
| 2024-07-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.072 | 12,000 |
| 2024-07-12 | 1.200 | 1.210 | 1.200 | 1.210 | 1.081 | 64,000 |
| 2024-07-11 | 1.170 | 1.200 | 1.160 | 1.200 | 1.072 | 56,000 |
| 2024-07-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.072 | 48,000 |
| 2024-07-09 | 1.210 | 1.210 | 1.200 | 1.200 | 1.072 | 100,000 |
| 2024-07-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.072 | 360,000 |
| 2024-07-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.072 | 12,000 |
| 2024-07-04 | 1.210 | 1.210 | 1.200 | 1.200 | 1.072 | 104,000 |
| 2024-07-03 | 1.200 | 1.220 | 1.200 | 1.220 | 1.090 | 488,000 |
| 2024-07-02 | 1.210 | 1.220 | 1.210 | 1.220 | 1.090 | 32,000 |
| 2024-06-26 | 1.190 | 1.210 | 1.190 | 1.210 | 1.081 | 28,000 |
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.