Raymond Industrial Limited (HKG:0229)
Hong Kong
· Delayed Price · Currency is HKD 0.920
-0.010 (-1.08%)
Mar 9, 2026, 11:59 AM HKT
Raymond Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 45,000 |
| Mar 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 15,000 |
| Mar 4, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | - | 10,000 |
| Mar 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 146,000 |
| Mar 2, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -4.12% | 40,000 |
| Feb 27, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 70,000 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 105,000 |
| Feb 25, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 90,000 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10,000 |
| Feb 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 84,000 |
| Feb 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 55,000 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 126,000 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 50,000 |
| Feb 10, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 65,000 |
| Feb 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 220,000 |
| Feb 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 15,000 |
| Feb 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5,000 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5,000 |
| Feb 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 27,000 |
| Jan 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jan 29, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | - | 75,000 |
| Jan 28, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 295,000 |
| Jan 27, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 55,000 |
| Jan 26, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 65,000 |
| Jan 23, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 300,000 |
| Jan 22, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 170,000 |
| Jan 21, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 85,000 |
| Jan 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 19, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 25,000 |
| Jan 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 10,000 |
| Jan 12, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 30,000 |
| Jan 9, 2026 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 2.20% | 95,000 |
| Jan 8, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 45,000 |
| Jan 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 5, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | 53,000 |
| Jan 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 35,000 |
| Dec 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Dec 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 5,000 |
| Dec 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 85,000 |
| Dec 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 30,000 |
| Dec 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Dec 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 12, 2025 | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | -1.08% | 105,000 |
| Dec 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Dec 8, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -2.11% | 155,000 |
| Dec 5, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 125,000 |
| Dec 4, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 380,000 |
| Dec 3, 2025 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | 1.05% | 130,000 |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.95 | 0.95 | -1.04% | 35,000 |
| Dec 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Nov 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 25,000 |
| Nov 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 18, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 45,000 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 20,000 |
| Nov 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10,000 |
| Nov 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 15,000 |
| Nov 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 100,000 |
| Nov 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 10,000 |
| Nov 6, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 105,000 |
| Nov 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 110,000 |
| Nov 4, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 83,000 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 31, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 15,000 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,000 |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 30,000 |
| Oct 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 15,000 |
| Oct 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 10,000 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 205,000 |
| Oct 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 16, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 2.17% | 100,000 |
| Oct 15, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 29,000 |
| Oct 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 12,000 |
| Oct 13, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 110,000 |
| Oct 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 10,000 |