Ritamix Global Limited (HKG:1936)
Hong Kong · Delayed Price · Currency is HKD 0.7400
0.00 (0.00%)
At close: Feb 13, 2026
Ritamix Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 0.70 | 0.73 | 0.68 | 0.72 | 0.72 | 7.46% | 42,000 |
| Dec 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 6,000 |
| Dec 17, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 38,000 |
| Dec 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 12,000 |
| Dec 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 10, 2025 | 0.70 | 0.72 | 0.65 | 0.67 | 0.67 | -1.47% | 204,000 |
| Dec 9, 2025 | 0.69 | 0.71 | 0.66 | 0.68 | 0.68 | - | 146,000 |
| Dec 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 5, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 114,000 |
| Dec 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | - |
| Dec 3, 2025 | 0.71 | 0.72 | 0.65 | 0.65 | 0.65 | -2.99% | 106,000 |