Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.150	1.150	1.120	1.150	0.960	208,000
2023-09-07	1.150	1.150	1.140	1.140	0.951	52,000
2023-09-06	1.140	1.150	1.130	1.140	0.951	248,000
2023-09-05	1.150	1.150	1.140	1.140	0.951	164,000
2023-09-04	1.130	1.150	1.130	1.150	0.960	803,000
2023-08-31	1.150	1.150	1.140	1.140	0.951	296,000
2023-08-30	1.150	1.150	1.140	1.150	0.960	88,000
2023-08-29	1.160	1.190	1.150	1.150	0.960	428,000
2023-08-28	1.200	1.200	1.160	1.160	0.968	228,000
2023-08-25	1.180	1.200	1.180	1.200	1.001	68,000
2023-08-24	1.180	1.190	1.180	1.180	0.985	180,000
2023-08-22	1.150	1.190	1.150	1.150	0.960	616,000
2023-08-21	1.180	1.180	1.150	1.150	0.960	52,000
2023-08-18	1.170	1.210	1.160	1.180	0.985	40,000
2023-08-17	1.170	1.170	1.170	1.170	0.976	8,000
2023-08-16	1.210	1.220	1.170	1.200	1.001	128,000
2023-08-15	1.220	1.220	1.220	1.220	1.018	8,000
2023-08-14	1.200	1.230	1.160	1.220	1.018	116,000
2023-08-11	1.200	1.200	1.200	1.200	1.001	80,000
2023-08-10	1.220	1.220	1.220	1.220	1.018	8,000
2023-08-09	1.220	1.220	1.210	1.220	1.018	212,000
2023-08-08	1.210	1.210	1.200	1.210	1.010	120,000
2023-08-07	1.220	1.220	1.220	1.220	1.018	132,000
2023-08-04	1.230	1.230	1.220	1.220	1.018	196,000
2023-08-02	1.230	1.250	1.210	1.230	1.026	668,000
2023-08-01	1.230	1.230	1.220	1.230	1.026	120,000
2023-07-31	1.210	1.230	1.210	1.220	1.018	312,000
2023-07-28	1.230	1.230	1.200	1.210	1.010	384,000
2023-07-27	1.210	1.220	1.210	1.220	1.018	112,000
2023-07-26	1.220	1.220	1.200	1.200	1.001	388,000
2023-07-25	1.230	1.230	1.210	1.220	1.018	141,000
2023-07-24	1.240	1.250	1.230	1.230	1.026	316,000
2023-07-21	1.250	1.250	1.230	1.230	1.026	150,500
2023-07-20	1.250	1.250	1.220	1.230	1.026	268,000
2023-07-19	1.220	1.250	1.220	1.250	1.043	1,548,000
2023-07-18	1.230	1.250	1.210	1.220	1.018	96,000
2023-07-14	1.230	1.230	1.230	1.230	1.026	52,000
2023-07-13	1.230	1.240	1.230	1.230	1.026	220,000
2023-07-12	1.230	1.230	1.210	1.210	1.010	2,612,000
2023-07-11	1.230	1.230	1.210	1.230	1.026	1,048,000
2023-07-10	1.230	1.230	1.220	1.220	1.018	1,020,000
2023-07-07	1.250	1.250	1.230	1.250	1.043	12,000
2023-07-05	1.250	1.270	1.250	1.250	1.043	24,000
2023-07-04	1.230	1.260	1.230	1.230	1.026	144,000
2023-07-03	1.220	1.230	1.220	1.230	1.026	52,000
2023-06-30	1.200	1.200	1.200	1.200	1.001	36,000
2023-06-29	1.210	1.210	1.200	1.200	1.001	108,000
2023-06-28	1.210	1.210	1.210	1.210	1.010	52,000
2023-06-26	1.220	1.230	1.200	1.210	1.010	344,000
2023-06-23	1.260	1.270	1.210	1.240	1.035	208,000
2023-06-21	1.280	1.280	1.270	1.270	1.060	8,000
2023-06-20	1.250	1.280	1.250	1.270	1.060	40,000
2023-06-16	1.250	1.260	1.200	1.250	1.043	708,000
2023-06-15	1.280	1.280	1.260	1.270	1.060	296,000
2023-06-14	1.300	1.300	1.280	1.280	1.068	520,000
2023-06-12	1.270	1.280	1.260	1.260	1.051	116,000
2023-06-09	1.270	1.270	1.270	1.270	1.060	252,000
2023-06-08	1.250	1.270	1.250	1.270	1.060	100,000
2023-06-07	1.270	1.270	1.250	1.270	1.060	120,000
2023-06-06	1.270	1.300	1.270	1.270	1.060	296,000

← NewerPage 13 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.