Ritamix Global Limited (HKG:1936)
Hong Kong · Delayed Price · Currency is HKD 2.550
-0.300 (-10.53%)
Oct 6, 2026, 4:08 PM HKT
Ritamix Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.71 | 2.85 | 2.45 | 2.55 | 2.55 | -10.53% | 2,476,000 |
| Oct 5, 2026 | 3.15 | 3.28 | 2.67 | 2.85 | 2.85 | -9.52% | 1,962,000 |
| Oct 2, 2026 | 2.53 | 3.29 | 2.45 | 3.15 | 3.15 | 22.09% | 5,014,000 |
| Sep 30, 2026 | 1.94 | 2.58 | 1.76 | 2.58 | 2.58 | 32.31% | 4,794,000 |
| Sep 29, 2026 | 2.00 | 2.03 | 1.52 | 1.95 | 1.95 | 3.72% | 5,186,000 |
| Sep 28, 2026 | 2.00 | 2.95 | 1.68 | 1.88 | 1.88 | 116.09% | 22,026,000 |
| Sep 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 8, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 4, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.79% | 20,000 |
| Sep 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.76% | 8,000 |
| Sep 1, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 4.49% | 70,000 |
| Aug 31, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | - | 122,000 |
| Aug 28, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | 42,000 |
| Aug 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 4,000 |
| Aug 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 21, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | 1.16% | 142,000 |
| Aug 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 17, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.78% | - |
| Aug 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Aug 11, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 4,000 |
| Aug 10, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 4,000 |
| Aug 6, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 42,000 |
| Aug 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 6,000 |
| Aug 4, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 34,000 |
| Aug 3, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 50,000 |
| Jul 31, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 36,000 |
| Jul 30, 2026 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | -1.16% | 128,000 |
| Jul 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jul 28, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 58,000 |
| Jul 27, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 76,000 |
| Jul 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 10,000 |
| Jul 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 16, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 72,000 |
| Jul 15, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 138,000 |
| Jul 14, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 186,000 |
| Jul 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 10, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |