Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.200	1.210	1.160	1.180	0.865	616,000
2022-04-21	1.200	1.200	1.180	1.180	0.865	12,000
2022-04-20	1.250	1.250	1.200	1.220	0.895	628,000
2022-04-19	1.290	1.290	1.210	1.250	0.917	16,000
2022-04-14	1.300	1.300	1.270	1.270	0.932	12,000
2022-04-13	1.220	1.220	1.200	1.200	0.880	120,000
2022-04-12	1.280	1.280	1.200	1.220	0.895	627,000
2022-04-11	1.310	1.310	1.270	1.270	0.932	336,000
2022-04-08	1.350	1.350	1.300	1.350	0.990	24,000
2022-04-07	1.310	1.310	1.310	1.310	0.961	4,000
2022-04-06	1.310	1.310	1.300	1.310	0.961	82,000
2022-04-04	1.310	1.310	1.310	1.310	0.961	20,000
2022-04-01	1.290	1.300	1.290	1.300	0.954	4,000
2022-03-31	1.310	1.320	1.230	1.300	0.954	227,000
2022-03-30	1.320	1.320	1.310	1.310	0.961	100,000
2022-03-29	1.390	1.400	1.300	1.320	0.968	248,000
2022-03-28	1.440	1.450	1.300	1.400	1.027	460,000
2022-03-25	1.280	1.470	1.280	1.470	1.078	79,000
2022-03-24	1.260	1.300	1.260	1.280	0.939	96,000
2022-03-22	1.190	1.190	1.190	1.190	0.873	40,000
2022-03-21	1.170	1.180	1.170	1.180	0.865	4,000
2022-03-18	1.160	1.170	1.120	1.170	0.858	416,000
2022-03-17	1.140	1.190	1.140	1.180	0.865	424,000
2022-03-16	1.120	1.180	1.110	1.140	0.836	226,000
2022-03-15	1.140	1.160	1.120	1.120	0.821	244,000
2022-03-14	1.170	1.180	1.140	1.140	0.836	296,000
2022-03-11	1.210	1.210	1.190	1.210	0.887	288,000
2022-03-10	1.220	1.230	1.210	1.230	0.902	572,000
2022-03-09	1.230	1.240	1.200	1.210	0.887	276,000
2022-03-08	1.240	1.240	1.230	1.230	0.902	10,000
2022-03-07	1.230	1.250	1.230	1.240	0.910	132,000
2022-03-04	1.260	1.290	1.230	1.260	0.924	200,000
2022-03-03	1.280	1.290	1.270	1.290	0.946	104,000
2022-03-02	1.290	1.290	1.220	1.260	0.924	344,000
2022-03-01	1.330	1.330	1.320	1.320	0.968	240,000
2022-02-28	1.330	1.340	1.330	1.340	0.983	64,000
2022-02-25	1.400	1.400	1.330	1.330	0.976	232,000
2022-02-23	1.400	1.400	1.400	1.400	1.027	16,000
2022-02-22	1.390	1.430	1.380	1.390	1.020	124,000
2022-02-21	1.390	1.460	1.390	1.430	1.049	13,000
2022-02-18	1.450	1.460	1.370	1.370	1.005	312,000
2022-02-17	1.430	1.430	1.430	1.430	1.049	28,000
2022-02-16	1.430	1.450	1.430	1.440	1.056	48,000
2022-02-15	1.390	1.440	1.390	1.410	1.034	596,000
2022-02-14	1.380	1.390	1.380	1.390	1.020	60,000
2022-02-11	1.380	1.380	1.370	1.370	1.005	55,000
2022-02-10	1.380	1.380	1.380	1.380	1.012	36,000
2022-02-09	1.380	1.380	1.370	1.380	1.012	184,000
2022-02-08	1.430	1.430	1.380	1.380	1.012	60,000
2022-02-07	1.390	1.430	1.390	1.410	1.034	140,000
2022-02-04	1.420	1.420	1.350	1.360	0.998	275,000
2022-01-31	1.490	1.490	1.450	1.450	1.064	58,000
2022-01-28	1.510	1.560	1.490	1.490	1.093	84,000
2022-01-27	1.540	1.540	1.510	1.510	1.108	292,000
2022-01-26	1.520	1.550	1.510	1.510	1.108	236,000
2022-01-25	1.530	1.560	1.520	1.520	1.115	100,000
2022-01-24	1.580	1.600	1.530	1.540	1.130	252,000
2022-01-21	1.540	1.580	1.540	1.580	1.159	108,000
2022-01-20	1.580	1.580	1.570	1.570	1.152	108,000
2022-01-19	1.620	1.630	1.590	1.590	1.166	152,000

← NewerPage 18 of 20 · 1,144 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.