Dawnrays Pharmaceutical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	1.630	1.630	1.610	1.630	1.196	188,000
2022-01-17	1.640	1.640	1.600	1.640	1.203	116,000
2022-01-14	1.660	1.660	1.630	1.640	1.203	352,000
2022-01-13	1.680	1.680	1.630	1.640	1.203	62,000
2022-01-12	1.650	1.670	1.630	1.670	1.225	76,000
2022-01-11	1.680	1.680	1.640	1.680	1.232	149,000
2022-01-10	1.640	1.680	1.620	1.680	1.232	152,000
2022-01-07	1.670	1.670	1.620	1.670	1.225	116,000
2022-01-05	1.670	1.670	1.640	1.670	1.225	94,000
2022-01-04	1.670	1.690	1.630	1.670	1.225	568,000
2022-01-03	1.610	1.670	1.610	1.670	1.225	152,000
2021-12-31	1.620	1.670	1.620	1.670	1.225	324,000
2021-12-30	1.590	1.620	1.550	1.620	1.188	128,000
2021-12-29	1.620	1.620	1.600	1.620	1.188	48,000
2021-12-28	1.620	1.620	1.580	1.620	1.188	68,000
2021-12-24	1.570	1.620	1.570	1.620	1.188	36,000
2021-12-23	1.580	1.600	1.570	1.590	1.166	68,000
2021-12-22	1.600	1.610	1.560	1.600	1.174	36,000
2021-12-21	1.610	1.630	1.580	1.600	1.174	136,000
2021-12-20	1.600	1.630	1.600	1.630	1.196	84,000
2021-12-17	1.630	1.640	1.590	1.640	1.203	28,000
2021-12-16	1.610	1.630	1.580	1.630	1.196	200,000
2021-12-15	1.630	1.650	1.630	1.650	1.210	24,000
2021-12-14	1.620	1.630	1.600	1.630	1.196	148,000
2021-12-10	1.650	1.650	1.600	1.650	1.210	128,000
2021-12-09	1.650	1.650	1.620	1.650	1.210	36,000
2021-12-08	1.650	1.660	1.650	1.660	1.218	40,000
2021-12-07	1.640	1.650	1.640	1.650	1.210	28,000
2021-12-06	1.590	1.650	1.580	1.650	1.210	52,000
2021-12-03	1.620	1.640	1.590	1.640	1.203	132,000
2021-12-02	1.670	1.670	1.620	1.620	1.188	20,000
2021-12-01	1.700	1.700	1.610	1.620	1.188	213,000
2021-11-30	1.650	1.700	1.650	1.700	1.247	96,000
2021-11-29	1.650	1.700	1.640	1.700	1.247	162,000
2021-11-26	1.630	1.680	1.620	1.680	1.232	172,200
2021-11-25	1.670	1.670	1.670	1.670	1.225	20,000
2021-11-24	1.670	1.670	1.660	1.670	1.225	36,000
2021-11-23	1.610	1.640	1.610	1.640	1.203	80,000
2021-11-22	1.640	1.650	1.610	1.610	1.181	624,000
2021-11-19	1.650	1.690	1.620	1.690	1.240	489,128
2021-11-18	1.640	1.710	1.620	1.710	1.254	524,000
2021-11-17	1.700	1.700	1.660	1.700	1.247	44,000
2021-11-16	1.680	1.710	1.660	1.710	1.254	68,000
2021-11-15	1.640	1.670	1.610	1.660	1.218	96,000
2021-11-12	1.680	1.690	1.630	1.680	1.232	208,000
2021-11-11	1.680	1.680	1.670	1.680	1.232	45,000
2021-11-10	1.740	1.740	1.620	1.670	1.225	476,000
2021-11-09	1.740	1.740	1.720	1.730	1.269	56,000
2021-11-08	1.730	1.730	1.730	1.730	1.269	20,000
2021-11-05	1.720	1.720	1.660	1.710	1.254	68,000
2021-11-04	1.680	1.690	1.630	1.690	1.240	56,000
2021-11-03	1.630	1.640	1.600	1.600	1.174	516,000
2021-11-02	1.760	1.760	1.670	1.680	1.232	260,000
2021-11-01	1.700	1.750	1.700	1.740	1.276	48,000
2021-10-29	1.700	1.700	1.630	1.700	1.247	556,000
2021-10-28	1.700	1.700	1.660	1.680	1.232	400,000
2021-10-27	1.760	1.760	1.710	1.750	1.284	144,000
2021-10-26	1.720	1.760	1.680	1.760	1.291	78,000
2021-10-25	1.720	1.750	1.720	1.750	1.284	92,000
2021-10-22	1.700	1.720	1.650	1.720	1.262	572,000

← NewerPage 19 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.