Raymond Industrial Limited - 0229.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.95	0.95	0.95	0.95	0.95	30,000
September 26, 2025	0.93	0.93	0.93	0.93	0.93	0
September 25, 2025	0.93	0.93	0.93	0.93	0.93	10,000
September 24, 2025	0.94	0.94	0.94	0.94	0.94	0
September 23, 2025	0.93	0.94	0.94	0.94	0.93	20,000
September 22, 2025	0.94	0.94	0.94	0.94	0.94	95,000
September 19, 2025	0.95	0.95	0.95	0.95	0.95	0
September 18, 2025	0.97	0.95	0.95	0.97	0.95	150,100
September 17, 2025	0.95	0.96	0.96	0.97	0.95	190,000
September 16, 2025	0.95	0.95	0.95	0.95	0.95	20,000
September 15, 2025	0.94	0.94	0.94	0.94	0.94	0
September 12, 2025	0.95	0.94	0.94	0.95	0.94	5,000
September 11, 2025	0.91	0.91	0.91	0.91	0.91	0
September 10, 2025	0.98	0.95	0.91	0.98	0.95	70,000
September 09, 2025	1	0.98	0.94	1	0.98	55,000
September 08, 2025	0.96	0.95	0.91	0.96	0.95	85,000
September 05, 2025	0.94	0.94	0.94	0.94	0.94	20,000
September 04, 2025	0.94	0.94	0.94	0.94	0.94	0
September 03, 2025	0.95	0.94	0.94	0.95	0.94	25,000
September 02, 2025	0.96	0.95	0.95	0.98	0.95	240,000
September 01, 2025	0.97	0.96	0.96	0.99	0.96	160,000
August 29, 2025	0.99	0.97	0.97	0.99	0.97	45,000
August 28, 2025	0.93	0.97	0.97	0.98	0.93	55,000
August 27, 2025	0.92	0.93	0.93	0.95	0.92	35,000
August 26, 2025	0.97	0.92	0.92	0.97	0.9	202,000
August 25, 2025	0.89	0.95	0.95	0.96	0.89	903,000
August 22, 2025	0.87	0.88	0.88	0.88	0.87	146,000
August 21, 2025	0.87	0.87	0.87	0.87	0.87	0
August 20, 2025	0.87	0.87	0.87	0.87	0.87	120,000
August 19, 2025	0.87	0.87	0.87	0.87	0.87	0
August 18, 2025	0.86	0.87	0.87	0.87	0.86	110,000
August 15, 2025	0.86	0.86	0.86	0.86	0.86	0
August 14, 2025	0.88	0.86	0.86	0.88	0.84	175,000
August 13, 2025	0.87	0.88	0.88	0.88	0.87	70,000
August 12, 2025	0.87	0.87	0.87	0.87	0.87	5,000
August 11, 2025	0.86	0.86	0.86	0.86	0.86	0
August 08, 2025	0.86	0.86	0.86	0.86	0.86	50,000
August 07, 2025	0.88	0.88	0.88	0.88	0.88	40,000
August 06, 2025	0.87	0.87	0.87	0.87	0.87	0
August 05, 2025	0.88	0.87	0.87	0.88	0.86	125,000
August 04, 2025	0.86	0.85	0.85	0.86	0.85	31,000
August 01, 2025	0.84	0.84	0.84	0.84	0.84	0
July 31, 2025	0.86	0.84	0.84	0.86	0.84	50,000
July 30, 2025	0.87	0.87	0.87	0.87	0.87	80,000
July 29, 2025	0.86	0.86	0.86	0.86	0.86	0
July 28, 2025	0.86	0.86	0.86	0.86	0.86	80,000
July 25, 2025	0.85	0.86	0.86	0.87	0.85	160,000
July 24, 2025	0.85	0.85	0.85	0.85	0.85	5,000
July 23, 2025	0.85	0.85	0.85	0.85	0.85	10,000
July 22, 2025	0.86	0.85	0.85	0.86	0.84	120,000
July 21, 2025	0.86	0.86	0.86	0.86	0.86	0
July 18, 2025	0.86	0.86	0.86	0.86	0.86	0
July 17, 2025	0.86	0.86	0.86	0.86	0.86	0
July 16, 2025	0.86	0.86	0.86	0.86	0.86	5,000
July 15, 2025	0.85	0.85	0.85	0.85	0.84	91,000
July 14, 2025	0.84	0.85	0.85	0.85	0.84	20,000
July 11, 2025	0.84	0.84	0.84	0.84	0.84	3,000
July 10, 2025	0.85	0.84	0.84	0.85	0.84	36,000
July 09, 2025	0.84	0.84	0.84	0.84	0.84	0
July 08, 2025	0.84	0.84	0.84	0.84	0.84	20,000

Raymond Industrial Limited (0229.HK) HKSE