Dawnrays Pharmaceutical (Holdings) Limited (HKG:2348)
Hong Kong · Delayed Price · Currency is HKD 0.9300
-0.0050 (-0.53%)
Oct 30, 2026, 3:59 PM HKT
HKG:2348 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | -0.53% | 224,000 |
| Oct 29, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.19% | 718,000 |
| Oct 28, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -3.17% | 1,396,000 |
| Oct 27, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 1,044,000 |
| Oct 26, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.05% | 1,257,000 |
| Oct 23, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.53% | 264,000 |
| Oct 22, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 1,200,000 |
| Oct 21, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 628,000 |
| Oct 20, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 452,000 |
| Oct 16, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -4.57% | 876,000 |
| Oct 15, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -0.51% | 548,000 |
| Oct 14, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.13% | 952,000 |
| Oct 13, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | - | 1,004,000 |
| Oct 12, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 1,100,000 |
| Oct 9, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 700,000 |
| Oct 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 224,000 |
| Oct 7, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 216,000 |
| Oct 6, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 388,000 |
| Oct 5, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.52% | 92,000 |
| Oct 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 132,000 |
| Sep 30, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 344,000 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 264,000 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 112,000 |
| Sep 25, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 112,000 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.52% | 164,000 |
| Sep 23, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 240,000 |
| Sep 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.07% | 248,000 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 151,000 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 120,000 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -0.51% | 92,000 |
| Sep 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 0.51% | 44,000 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -0.51% | 176,000 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | -1.01% | 244,000 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 76,000 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 0.98 | 1.02% | 284,000 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | -1.99% | 192,000 |
| Sep 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 0.50% | 124,000 |
| Sep 7, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 1.52% | 52,000 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | -1.50% | 263,000 |
| Sep 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 0.50% | 348,000 |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 64,000 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 0.98 | -2.45% | 284,000 |
| Aug 31, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.00 | 2.00% | 112,000 |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Aug 27, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 0.98 | 1.01% | 148,000 |
| Aug 26, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.97 | -1.49% | 144,000 |
| Aug 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | - | 108,000 |
| Aug 24, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.01% | 260,000 |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.50% | 100,000 |
| Aug 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | 0.50% | 144,000 |