Ritamix Global Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.550	0.550	0.550	0.550	0.479	4,000
2021-12-01	0.550	0.550	0.550	0.550	0.479	112,000
2021-11-30	0.530	0.590	0.500	0.530	0.461	916,000
2021-11-29	0.530	0.540	0.530	0.540	0.470	6,000
2021-11-26	0.570	0.570	0.540	0.540	0.470	100,000
2021-11-25	0.570	0.570	0.570	0.570	0.496	4,000
2021-11-24	0.580	0.580	0.560	0.570	0.496	278,000
2021-11-23	0.580	0.590	0.580	0.590	0.514	430,000
2021-11-22	0.560	0.560	0.560	0.560	0.488	30,000
2021-11-19	0.560	0.580	0.560	0.580	0.505	120,000
2021-11-18	0.580	0.580	0.580	0.580	0.505	0
2021-11-17	0.580	0.580	0.580	0.580	0.505	0
2021-11-16	0.590	0.590	0.580	0.580	0.505	106,000
2021-11-15	0.630	0.630	0.600	0.600	0.522	110,000
2021-11-12	0.590	0.600	0.590	0.600	0.522	144,000
2021-11-11	0.590	0.590	0.590	0.590	0.514	120,000
2021-11-10	0.590	0.600	0.590	0.600	0.522	74,000
2021-11-09	0.610	0.610	0.590	0.610	0.531	110,000
2021-11-08	0.590	0.590	0.590	0.590	0.514	0
2021-11-05	0.590	0.590	0.590	0.590	0.514	0
2021-11-04	0.590	0.590	0.580	0.590	0.514	96,000
2021-11-03	0.590	0.600	0.590	0.600	0.522	80,000
2021-11-02	0.600	0.600	0.600	0.600	0.522	0
2021-11-01	0.640	0.650	0.600	0.600	0.522	80,000
2021-10-29	0.610	0.620	0.600	0.600	0.522	142,000
2021-10-28	0.610	0.610	0.600	0.600	0.522	140,000
2021-10-27	0.610	0.630	0.600	0.600	0.522	394,000
2021-10-26	0.610	0.630	0.600	0.620	0.540	504,000
2021-10-25	0.630	0.640	0.610	0.640	0.557	190,000
2021-10-22	0.670	0.680	0.640	0.660	0.575	308,000
2021-10-21	0.700	0.700	0.650	0.680	0.592	1,292,000
2021-10-20	0.640	0.750	0.640	0.690	0.601	2,986,000
2021-10-19	0.630	0.650	0.600	0.630	0.549	1,626,000
2021-10-18	0.690	0.690	0.620	0.630	0.549	914,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2024-12-30	0.1100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.