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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.97	0.97	0.97	0.97	0.97	55,000
February 16, 2026	0.95	0.95	0.95	0.95	0.93	141,000
February 13, 2026	0.94	0.95	0.95	0.95	0.94	50,000
February 12, 2026	0.95	0.95	0.95	0.95	0.95	0
February 11, 2026	0.95	0.95	0.95	0.95	0.95	50,000
February 10, 2026	0.97	0.96	0.96	0.97	0.96	95,000
February 09, 2026	0.95	0.95	0.95	0.95	0.95	220,000
February 06, 2026	0.93	0.93	0.93	0.93	0.93	15,000
February 05, 2026	0.92	0.92	0.92	0.92	0.92	5,000
February 04, 2026	0.92	0.92	0.92	0.92	0.92	0
February 03, 2026	0.92	0.92	0.92	0.92	0.92	5,000
February 02, 2026	0.92	0.92	0.92	0.92	0.92	22,000
January 29, 2026	0.94	0.94	0.94	0.95	0.92	75,000
January 28, 2026	0.93	0.94	0.94	0.94	0.92	295,000
January 27, 2026	0.93	0.92	0.92	0.93	0.92	55,000
January 26, 2026	0.93	0.93	0.93	0.94	0.93	85,000
January 23, 2026	0.93	0.93	0.93	0.94	0.92	300,000
January 22, 2026	0.93	0.93	0.93	0.93	0.91	170,000
January 21, 2026	0.92	0.93	0.93	0.93	0.92	85,000
January 20, 2026	0.92	0.92	0.92	0.92	0.92	0
January 19, 2026	0.92	0.92	0.92	0.92	0.91	25,000
January 16, 2026	0.92	0.92	0.92	0.92	0.92	0
January 15, 2026	0.92	0.92	0.92	0.92	0.92	0
January 14, 2026	0.92	0.92	0.92	0.92	0.92	0
January 13, 2026	0.92	0.92	0.92	0.92	0.92	10,000
January 12, 2026	0.93	0.91	0.91	0.93	0.91	35,000
January 09, 2026	0.92	0.93	0.93	0.94	0.9	95,000
January 08, 2026	0.92	0.91	0.91	0.92	0.91	50,000
January 07, 2026	0.92	0.92	0.92	0.92	0.92	0
January 06, 2026	0.92	0.92	0.92	0.92	0.92	0
January 05, 2026	0.9	0.92	0.92	0.92	0.9	53,000
January 02, 2026	0.92	0.92	0.92	0.92	0.92	65,000
December 31, 2025	0.94	0.94	0.94	0.94	0.94	0
December 30, 2025	0.94	0.94	0.94	0.94	0.94	5,000
December 29, 2025	0.92	0.92	0.92	0.92	0.92	85,000
December 24, 2025	0.93	0.93	0.93	0.93	0.93	0
December 23, 2025	0.93	0.93	0.93	0.93	0.93	0
December 22, 2025	0.93	0.93	0.93	0.93	0.93	30,000
December 19, 2025	0.92	0.92	0.92	0.92	0.92	10,000
December 18, 2025	0.92	0.92	0.92	0.92	0.92	0
December 17, 2025	0.92	0.92	0.92	0.92	0.92	0
December 16, 2025	0.92	0.92	0.92	0.92	0.92	0
December 15, 2025	0.92	0.92	0.92	0.92	0.92	0
December 12, 2025	0.92	0.92	0.92	0.92	0.88	105,000
December 11, 2025	0.93	0.93	0.93	0.93	0.93	0
December 10, 2025	0.93	0.93	0.93	0.93	0.93	0
December 09, 2025	0.93	0.93	0.93	0.93	0.93	0
December 08, 2025	0.94	0.93	0.93	0.94	0.93	160,000
December 05, 2025	0.97	0.95	0.95	0.97	0.93	125,000
December 04, 2025	0.96	0.97	0.97	0.97	0.96	380,000
December 03, 2025	0.92	0.96	0.96	0.96	0.91	130,000
December 02, 2025	0.95	0.95	0.95	0.95	0.95	35,000
December 01, 2025	0.96	0.96	0.96	0.96	0.96	0
November 28, 2025	0.97	0.97	0.97	0.97	0.97	0
November 27, 2025	0.97	0.97	0.97	0.97	0.97	0
November 26, 2025	0.97	0.97	0.97	0.97	0.97	0
November 25, 2025	0.97	0.97	0.97	0.97	0.97	25,000
November 24, 2025	0.97	0.97	0.97	0.97	0.97	0
November 21, 2025	0.97	0.97	0.97	0.97	0.97	0
November 20, 2025	0.97	0.97	0.97	0.97	0.97	0

Raymond Industrial Limited (0229.HK) HKSE