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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.64	0.71	0.71	0.71	0.64	58,000
September 26, 2025	0.65	0.65	0.65	0.65	0.65	8,000
September 25, 2025	0.65	0.65	0.65	0.65	0.65	0
September 24, 2025	0.65	0.65	0.65	0.65	0.65	0
September 23, 2025	0.65	0.65	0.65	0.65	0.65	0
September 22, 2025	0.65	0.65	0.65	0.65	0.65	24,000
September 19, 2025	0.66	0.66	0.66	0.66	0.66	0
September 18, 2025	0.66	0.66	0.66	0.66	0.65	36,000
September 17, 2025	0.66	0.66	0.66	0.66	0.66	0
September 16, 2025	0.65	0.65	0.65	0.77	0.63	176,000
September 15, 2025	0.64	0.64	0.64	0.64	0.64	0
September 12, 2025	0.64	0.64	0.64	0.64	0.64	74,000
September 11, 2025	0.65	0.64	0.64	0.65	0.64	12,000
September 10, 2025	0.64	0.64	0.64	0.64	0.64	24,000
September 09, 2025	0.64	0.64	0.64	0.64	0.64	6,000
September 08, 2025	0.71	0.64	0.64	0.71	0.64	26,000
September 05, 2025	0.64	0.64	0.64	0.64	0.64	22,000
September 04, 2025	0.63	0.64	0.64	0.64	0.63	6,000
September 03, 2025	0.65	0.65	0.65	0.65	0.65	0
September 02, 2025	0.65	0.65	0.65	0.65	0.64	26,000
September 01, 2025	0.75	0.66	0.66	0.75	0.66	12,000
August 29, 2025	0.64	0.74	0.74	0.74	0.63	120,000
August 28, 2025	0.69	0.65	0.65	0.69	0.65	94,000
August 27, 2025	0.64	0.69	0.69	0.79	0.64	326,000
August 26, 2025	0.57	0.57	0.57	0.58	0.56	186,000
August 25, 2025	0.57	0.57	0.57	0.57	0.57	10,000
August 22, 2025	0.58	0.58	0.58	0.58	0.58	0
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

Ritamix Global Limited (1936.HK) HKSE