Dawnrays Pharmaceutical (Holdings) Limited (HKG:2348)
Hong Kong · Delayed Price · Currency is HKD 1.040
+0.040 (4.00%)
Jul 31, 2026, 3:53 PM HKT
HKG:2348 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 168,000 |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 12,000 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 16,000 |
| Jul 28, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.94% | 124,000 |
| Jul 27, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 24,000 |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,000 |
| Jul 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 36,000 |
| Jul 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 50,000 |
| Jul 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 220,000 |
| Jul 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 12,000 |
| Jul 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 324,000 |
| Jul 13, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 266,000 |
| Jul 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 116,000 |
| Jul 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100,000 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 144,000 |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 60,000 |
| Jul 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 177,428 |
| Jul 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20,000 |
| Jul 2, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 28,000 |
| Jun 30, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 908,000 |
| Jun 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 38,000 |
| Jun 26, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 164,000 |
| Jun 25, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 406,000 |
| Jun 24, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.92% | 35,000 |
| Jun 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 32,000 |
| Jun 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 164,000 |
| Jun 18, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | - | 296,300 |
| Jun 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 104,000 |
| Jun 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 40,000 |
| Jun 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 12, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.92% | 66,000 |
| Jun 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 48,000 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -2.80% | 124,000 |
| Jun 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 22,500 |
| Jun 5, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 32,000 |
| Jun 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 53,000 |
| Jun 3, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 48,000 |
| Jun 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 8,000 |
| May 29, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 12,000 |
| May 28, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 192,000 |
| May 27, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | 0.76% | 464,000 |
| May 26, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.05 | -0.90% | 324,000 |
| May 22, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.06 | -0.89% | 280,000 |
| May 21, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.07 | -0.88% | 120,000 |
| May 20, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.08 | 0.89% | 24,000 |