Raymond Industrial Limited (HKG:0229)
Hong Kong · Delayed Price · Currency is HKD 0.8800
-0.0400 (-4.35%)
At close: Mar 27, 2026
Raymond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.90 | 0.90 | 0.78 | 0.88 | 0.88 | -4.35% | 1,080,000 |
| Mar 26, 2026 | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | - | 175,000 |
| Mar 25, 2026 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | - | 150,000 |
| Mar 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 23, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 45,000 |
| Mar 20, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 1.09% | 30,000 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 40,000 |
| Mar 18, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | - | 65,000 |
| Mar 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 12, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 129,000 |
| Mar 11, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 110,000 |
| Mar 10, 2026 | 0.92 | 0.95 | 0.89 | 0.94 | 0.94 | 2.17% | 220,000 |
| Mar 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 45,000 |
| Mar 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 15,000 |
| Mar 4, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | - | 10,000 |
| Mar 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 146,000 |
| Mar 2, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -4.12% | 40,000 |
| Feb 27, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 70,000 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 105,000 |
| Feb 25, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 90,000 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10,000 |
| Feb 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 84,000 |
| Feb 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 55,000 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 126,000 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 50,000 |
| Feb 10, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 65,000 |
| Feb 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 220,000 |
| Feb 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 15,000 |
| Feb 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5,000 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5,000 |
| Feb 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 27,000 |
| Jan 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jan 29, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | - | 75,000 |
| Jan 28, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 295,000 |
| Jan 27, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 55,000 |
| Jan 26, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 65,000 |
| Jan 23, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 300,000 |
| Jan 22, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 170,000 |
| Jan 21, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 85,000 |
| Jan 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 19, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 25,000 |
| Jan 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |