Skip to main content
Ritamix Global Limited (HKG:1936)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.810
+0.010 (1.25%)
Apr 29, 2026, 3:43 PM HKT

Ritamix Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.820.820.770.810.811.25%204,000
Apr 28, 20260.810.810.780.800.80-1.23%24,000
Apr 27, 20260.810.810.770.810.81-24,000
Apr 24, 20260.780.800.760.810.811.25%74,000
Apr 23, 20260.810.810.780.800.80-52,000
Apr 22, 20260.770.810.770.800.80-1.23%138,000
Apr 21, 20260.810.810.810.810.81-4,000
Apr 20, 20260.810.810.810.810.81-1.22%-
Apr 17, 20260.820.820.820.820.82--
Apr 16, 20260.820.820.820.820.825.13%6,000
Apr 15, 20260.780.780.780.780.78--
Apr 14, 20260.770.780.770.780.781.30%30,000
Apr 13, 20260.770.770.770.770.77-4,000
Apr 10, 20260.800.810.770.770.77-4.94%86,000
Apr 9, 20260.810.810.810.810.81--
Apr 8, 20260.770.810.770.810.81-1.22%18,000
Apr 2, 20260.820.820.820.820.82--
Apr 1, 20260.820.820.820.820.82-1.20%-
Mar 31, 20260.830.830.830.830.83--
Mar 30, 20260.830.830.830.830.83--
Mar 27, 20260.830.830.830.830.832.47%24,000
Mar 26, 20260.790.820.790.810.813.85%112,000
Mar 25, 20260.780.780.780.780.78-20,000
Mar 24, 20260.780.780.780.780.78--
Mar 23, 20260.780.780.780.780.78--
Mar 20, 20260.780.780.780.780.78-10,000
Mar 19, 20260.780.780.760.780.78-96,000
Mar 18, 20260.770.780.770.780.782.63%70,000
Mar 17, 20260.760.760.760.760.76--
Mar 16, 20260.740.760.740.760.76-8,000
Mar 13, 20260.760.760.760.760.76--
Mar 12, 20260.760.760.760.760.76--
Mar 11, 20260.750.750.740.760.76-126,000
Mar 10, 20260.760.760.760.760.76-12,000
Mar 9, 20260.760.760.740.760.76-212,000
Mar 6, 20260.760.760.760.760.76--
Mar 5, 20260.760.760.760.760.76--
Mar 4, 20260.760.760.760.760.76--
Mar 3, 20260.750.780.750.760.762.70%66,000
Mar 2, 20260.740.740.740.740.74--
Feb 27, 20260.750.750.740.740.74-246,000
Feb 26, 20260.740.740.740.740.74-22,000
Feb 25, 20260.740.740.740.740.741.37%-
Feb 24, 20260.730.730.730.730.73--
Feb 23, 20260.740.770.730.730.73-1.35%268,000
Feb 20, 20260.720.720.720.740.74-110,000
Feb 16, 20260.740.740.740.740.74-20,000
Feb 13, 20260.740.740.740.740.74--
Feb 12, 20260.740.740.740.740.74--
Feb 11, 20260.740.740.720.740.74-50,000
Feb 10, 20260.740.740.740.740.742.78%510,000
Feb 9, 20260.720.720.720.720.721.41%1,260,000
Feb 6, 20260.710.710.710.710.71-20,000
Feb 5, 20260.730.730.710.710.71-80,000
Feb 4, 20260.710.710.710.710.71--
Feb 3, 20260.710.710.710.710.71--
Feb 2, 20260.710.710.710.710.71--
Jan 30, 20260.710.710.710.710.71--
Jan 29, 20260.710.710.710.710.71--
Jan 28, 20260.710.720.700.710.71-230,000
Jan 27, 20260.710.710.710.710.71--
Jan 26, 20260.710.710.710.710.71--
Jan 23, 20260.710.710.710.710.71--
Jan 22, 20260.710.710.700.710.71-90,000
Jan 21, 20260.710.710.710.710.71--
Jan 20, 20260.710.710.710.710.711.43%4,000
Jan 19, 20260.700.700.700.700.702.94%-
Jan 16, 20260.680.680.680.680.681.49%-
Jan 15, 20260.680.680.670.670.67-1.47%12,000
Jan 14, 20260.680.690.680.680.68-30,000
Jan 13, 20260.720.720.680.680.68-8,000
Jan 12, 20260.680.680.680.680.68--
Jan 9, 20260.680.680.680.680.681.49%-
Jan 8, 20260.680.680.670.670.67-1.47%16,000
Jan 7, 20260.680.680.680.680.68-8,000
Jan 6, 20260.700.700.680.680.68-2.86%32,000
Jan 5, 20260.700.700.700.700.70--
Jan 2, 20260.690.710.690.700.70-5.41%68,000
Dec 31, 20250.690.740.690.740.748.82%78,000
Dec 30, 20250.680.680.670.680.68-24,000
Dec 29, 20250.680.680.670.680.68-54,000
Dec 24, 20250.680.680.680.680.68-1.45%8,000
Dec 23, 20250.730.730.690.690.69-2.82%22,000
Dec 22, 20250.710.710.710.710.71-1.39%-
Dec 19, 20250.700.730.680.720.727.46%42,000
Dec 18, 20250.670.670.670.670.67-6,000
Dec 17, 20250.690.700.670.670.67-2.90%38,000
Dec 16, 20250.690.690.690.690.69--
Dec 15, 20250.690.690.690.690.692.99%12,000
Dec 12, 20250.670.670.670.670.67--
Dec 11, 20250.670.670.670.670.67--
Dec 10, 20250.700.720.650.670.67-1.47%204,000
Dec 9, 20250.690.710.660.680.68-146,000
Dec 8, 20250.680.680.680.680.68--
Dec 5, 20250.660.680.660.680.683.03%114,000
Dec 4, 20250.660.660.660.660.661.54%-
Dec 3, 20250.710.720.650.650.65-2.99%106,000
Dec 2, 20250.710.710.650.670.67-56,000
Dec 1, 20250.670.670.670.670.67--
Nov 28, 20250.650.670.640.670.67-50,000