Ritamix Global Limited (HKG:1936)
Hong Kong · Delayed Price · Currency is HKD 0.7500
-0.0100 (-1.32%)
Mar 9, 2026, 2:29 PM HKT
Ritamix Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 212,000 |
| Mar 6, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Mar 5, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Mar 4, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Mar 3, 2026 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 2.70% | 66,000 |
| Mar 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Feb 27, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 246,000 |
| Feb 26, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 22,000 |
| Feb 25, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | - |
| Feb 24, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Feb 23, 2026 | 0.74 | 0.77 | 0.73 | 0.73 | 0.73 | -1.35% | 268,000 |
| Feb 20, 2026 | 0.72 | 0.72 | 0.72 | 0.74 | 0.74 | - | 110,000 |
| Feb 16, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 20,000 |
| Feb 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Feb 12, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Feb 11, 2026 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | - | 50,000 |
| Feb 10, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.78% | 510,000 |
| Feb 9, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 1,260,000 |
| Feb 6, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 20,000 |
| Feb 5, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | - | 80,000 |
| Feb 4, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 3, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 2, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 30, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 29, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 28, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 230,000 |
| Jan 27, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 26, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 22, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 90,000 |
| Jan 21, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 20, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 4,000 |
| Jan 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | - |
| Jan 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | - |
| Jan 15, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 12,000 |
| Jan 14, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 30,000 |
| Jan 13, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | - | 8,000 |
| Jan 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | - |
| Jan 8, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 16,000 |
| Jan 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 8,000 |
| Jan 6, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 32,000 |
| Jan 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 2, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | -5.41% | 68,000 |
| Dec 31, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 8.82% | 78,000 |
| Dec 30, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 24,000 |
| Dec 29, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 54,000 |
| Dec 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 8,000 |
| Dec 23, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -2.82% | 22,000 |
| Dec 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |