Raymond Industrial Limited (HKG:0229)
Hong Kong · Delayed Price · Currency is HKD 0.9500
-0.0100 (-1.04%)
Sep 18, 2025, 3:52 PM HKT
Raymond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 150,100 |
| Sep 17, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 190,000 |
| Sep 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 20,000 |
| Sep 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | 5,000 |
| Sep 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | - |
| Sep 10, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.91 | -3.06% | 70,000 |
| Sep 9, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.94 | 3.16% | 55,000 |
| Sep 8, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.91 | 1.06% | 85,000 |
| Sep 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | - | 20,000 |
| Sep 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | - | - |
| Sep 3, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.90 | -1.05% | 25,000 |
| Sep 2, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.91 | -1.04% | 190,000 |
| Sep 1, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.92 | -1.03% | 160,000 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.93 | - | 30,000 |
| Aug 28, 2025 | 0.93 | 0.98 | 0.93 | 0.97 | 0.93 | 4.30% | 55,000 |
| Aug 27, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.89 | 1.09% | 35,000 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.90 | 0.92 | 0.88 | -3.16% | 202,000 |
| Aug 25, 2025 | 0.89 | 0.96 | 0.89 | 0.95 | 0.91 | 7.95% | 898,000 |
| Aug 22, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.84 | 1.15% | 146,000 |
| Aug 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.83 | - | - |
| Aug 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.83 | - | 120,000 |
| Aug 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.83 | - | - |
| Aug 18, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.83 | 1.16% | 105,000 |
| Aug 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | - | - |
| Aug 14, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.82 | -2.27% | 175,000 |
| Aug 13, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.84 | 1.15% | 65,000 |
| Aug 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.83 | 1.16% | 5,000 |
| Aug 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | - | - |
| Aug 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | -2.27% | 50,000 |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | 1.15% | 20,000 |
| Aug 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.83 | - | - |
| Aug 5, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.83 | 2.35% | 125,000 |
| Aug 4, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.81 | 1.19% | 31,000 |
| Aug 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.80 | - | - |
| Jul 31, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.80 | -3.45% | 50,000 |
| Jul 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.83 | 1.16% | 80,000 |
| Jul 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | - | - |
| Jul 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | - | 80,000 |
| Jul 25, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.82 | 1.18% | 160,000 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.81 | - | - |
| Jul 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.81 | - | 10,000 |
| Jul 22, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.81 | -1.16% | 120,000 |
| Jul 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | - | - |
| Jul 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | - | - |
| Jul 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | - | - |
| Jul 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | 1.18% | 5,000 |
| Jul 15, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.81 | - | 91,000 |
| Jul 14, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.81 | 1.19% | 20,000 |
| Jul 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.80 | - | - |