Ritamix Global Limited - 1936.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	0.56	0.58	0.58	0.58	0.56	62,000
August 20, 2025	0.64	0.64	0.64	0.64	0.64	0
August 19, 2025	0.59	0.64	0.66	0.66	0.56	124,000
August 18, 2025	0.55	0.54	0.53	0.55	0.53	200,000
August 15, 2025	0.56	0.56	0.56	0.56	0.56	0
August 14, 2025	0.55	0.56	0.56	0.56	0.55	24,000
August 13, 2025	0.56	0.55	0.55	0.56	0.54	66,000
August 12, 2025	0.56	0.56	0.56	0.56	0.56	2,000
August 11, 2025	0.56	0.56	0.56	0.56	0.56	0
August 08, 2025	0.56	0.56	0.56	0.56	0.56	0
August 07, 2025	0.54	0.56	0.56	0.56	0.54	94,000
August 06, 2025	0.54	0.54	0.54	0.54	0.54	0
August 05, 2025	0.54	0.54	0.54	0.54	0.54	0
August 04, 2025	0.55	0.54	0.54	0.55	0.54	6,000
August 01, 2025	0.55	0.54	0.54	0.55	0.54	88,000
July 31, 2025	0.55	0.55	0.55	0.55	0.55	0
July 30, 2025	0.55	0.55	0.55	0.55	0.55	18,000
July 29, 2025	0.55	0.54	0.54	0.58	0.54	18,000
July 28, 2025	0.55	0.55	0.55	0.55	0.55	0
July 25, 2025	0.55	0.55	0.55	0.55	0.55	400,000
July 24, 2025	0.54	0.56	0.56	0.56	0.54	30,000
July 23, 2025	0.55	0.55	0.55	0.55	0.54	406,000
July 22, 2025	0.57	0.57	0.57	0.57	0.57	0
July 21, 2025	0.53	0.57	0.57	0.57	0.53	2.1M
July 18, 2025	0.56	0.56	0.56	0.56	0.56	0
July 17, 2025	0.57	0.56	0.56	0.57	0.56	76,000
July 16, 2025	0.57	0.57	0.57	0.57	0.57	0
July 15, 2025	0.57	0.57	0.57	0.57	0.57	0
July 14, 2025	0.58	0.57	0.57	0.58	0.57	8,000
July 11, 2025	0.58	0.58	0.58	0.58	0.58	0
July 10, 2025	0.58	0.58	0.58	0.58	0.58	46,000
July 09, 2025	0.58	0.58	0.58	0.58	0.58	122,000
July 08, 2025	0.58	0.58	0.58	0.58	0.58	0
July 07, 2025	0.58	0.58	0.58	0.58	0.58	0
July 04, 2025	0.58	0.58	0.58	0.58	0.58	0
July 03, 2025	0.57	0.58	0.58	0.58	0.57	2,000
July 02, 2025	0.58	0.58	0.58	0.58	0.58	22,000
June 30, 2025	0.58	0.58	0.58	0.58	0.58	0
June 27, 2025	0.58	0.58	0.58	0.58	0.58	0
June 26, 2025	0.58	0.58	0.58	0.58	0.58	0
June 25, 2025	0.59	0.58	0.58	0.59	0.58	22,000
June 24, 2025	0.55	0.55	0.55	0.55	0.55	0
June 23, 2025	0.55	0.55	0.55	0.55	0.55	30,000
June 20, 2025	0.56	0.56	0.56	0.56	0.55	70,000
June 19, 2025	0.56	0.56	0.56	0.56	0.56	0
June 18, 2025	0.56	0.56	0.56	0.56	0.56	60,000
June 17, 2025	0.56	0.56	0.56	0.56	0.56	48,000
June 16, 2025	0.57	0.58	0.58	0.58	0.57	42,000
June 13, 2025	0.57	0.56	0.56	0.57	0.56	22,000
June 12, 2025	0.58	0.56	0.56	0.58	0.56	166,000
June 11, 2025	0.59	0.58	0.58	0.59	0.57	896,000
June 10, 2025	0.61	0.61	0.61	0.61	0.61	0
June 09, 2025	0.61	0.61	0.61	0.61	0.61	0
June 06, 2025	0.62	0.62	0.62	0.62	0.62	2,000
June 05, 2025	0.62	0.62	0.62	0.62	0.62	0
June 04, 2025	0.62	0.62	0.62	0.62	0.62	0
June 03, 2025	0.62	0.62	0.62	0.62	0.62	0
June 02, 2025	0.62	0.62	0.62	0.62	0.62	0
May 30, 2025	0.62	0.62	0.62	0.62	0.62	0
May 29, 2025	0.62	0.62	0.62	0.62	0.62	0

Ritamix Global Limited (1936.HK) HKSE