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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.97	0.97	0.97	0.97	0.97	0
November 18, 2025	0.98	0.97	0.97	0.98	0.97	45,000
November 17, 2025	0.98	0.98	0.98	0.98	0.98	20,000
November 14, 2025	0.97	0.97	0.97	0.97	0.97	10,000
November 13, 2025	0.97	0.97	0.97	0.97	0.97	15,000
November 12, 2025	0.97	0.97	0.97	0.97	0.97	0
November 11, 2025	0.97	0.97	0.97	0.97	0.97	0
November 10, 2025	0.97	0.97	0.97	0.97	0.97	100,000
November 07, 2025	0.97	0.97	0.97	0.97	0.97	10,000
November 06, 2025	0.94	0.96	0.96	0.96	0.94	105,000
November 05, 2025	0.94	0.94	0.94	0.94	0.94	110,000
November 04, 2025	0.95	0.94	0.94	0.95	0.94	83,000
November 03, 2025	0.95	0.95	0.95	0.95	0.95	0
October 31, 2025	0.94	0.95	0.95	0.95	0.94	15,000
October 30, 2025	0.95	0.95	0.95	0.95	0.95	5,000
October 28, 2025	0.95	0.95	0.95	0.95	0.95	0
October 27, 2025	0.95	0.95	0.95	0.95	0.95	0
October 24, 2025	0.95	0.95	0.95	0.95	0.95	30,000
October 23, 2025	0.96	0.96	0.96	0.96	0.96	15,000
October 22, 2025	0.95	0.95	0.95	0.95	0.95	10,000
October 21, 2025	0.95	0.94	0.94	0.95	0.94	205,000
October 20, 2025	0.94	0.94	0.94	0.94	0.94	0
October 17, 2025	0.94	0.94	0.94	0.94	0.94	0
October 16, 2025	0.94	0.94	0.94	0.94	0.93	100,000
October 15, 2025	0.93	0.92	0.92	0.93	0.91	29,000
October 14, 2025	0.93	0.93	0.93	0.93	0.93	12,000
October 13, 2025	0.94	0.93	0.93	0.94	0.93	110,000
October 10, 2025	0.94	0.94	0.94	0.94	0.94	10,000
October 09, 2025	0.95	0.94	0.94	0.95	0.94	30,000
October 08, 2025	0.95	0.95	0.95	0.95	0.95	0
October 06, 2025	0.97	0.96	0.96	0.97	0.96	25,000
October 03, 2025	0.94	0.94	0.94	0.94	0.94	40,000
October 02, 2025	0.94	0.94	0.94	0.94	0.94	0
September 30, 2025	0.94	0.94	0.94	0.94	0.94	20,000
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

Raymond Industrial Limited (0229.HK) HKSE