Dawnrays Pharmaceutical (Holdings) Limited (HKG:2348)
Hong Kong
· Delayed Price · Currency is HKD 1.140
0.00 (0.00%)
Apr 29, 2026, 3:57 PM HKT
HKG:2348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 44,000 |
| Apr 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Apr 27, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | 0.89% | 116,000 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 24,000 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 24,000 |
| Apr 22, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 140,000 |
| Apr 21, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 24,000 |
| Apr 20, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 0.90% | 140,000 |
| Apr 17, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 204,000 |
| Apr 16, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 52,000 |
| Apr 15, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | 84,000 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 28,000 |
| Apr 13, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 516,000 |
| Apr 10, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 345,000 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 108,000 |
| Apr 8, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 84,000 |
| Apr 2, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 152,000 |
| Apr 1, 2026 | 1.08 | 1.16 | 1.08 | 1.14 | 1.14 | 5.56% | 418,000 |
| Mar 31, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 136,000 |
| Mar 30, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 977,000 |
| Mar 27, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.80% | 56,000 |
| Mar 26, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 112,000 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 156,000 |
| Mar 24, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 40,000 |
| Mar 23, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 116,000 |
| Mar 20, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 96,000 |
| Mar 19, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 164,000 |
| Mar 18, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 100,000 |
| Mar 17, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 132,000 |
| Mar 16, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 208,000 |
| Mar 13, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 452,000 |
| Mar 12, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 76,000 |
| Mar 11, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 148,000 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 76,000 |
| Mar 9, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 224,000 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 80,000 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 116,000 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 184,000 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 164,000 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 268,000 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 16,000 |
| Feb 26, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 48,000 |
| Feb 25, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 36,000 |
| Feb 24, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 104,000 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 8,000 |
| Feb 20, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | - | 379,000 |
| Feb 16, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 36,000 |
| Feb 13, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 196,000 |
| Feb 12, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 168,000 |
| Feb 11, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 204,000 |
| Feb 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 60,000 |
| Feb 9, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 252,000 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 196,000 |
| Feb 5, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 132,000 |
| Feb 4, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 144,000 |
| Feb 3, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 24,000 |
| Feb 2, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 316,000 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 192,000 |
| Jan 29, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 240,000 |
| Jan 28, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 320,000 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 436,000 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 167,000 |
| Jan 23, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 548,000 |
| Jan 22, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 524,000 |
| Jan 21, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 448,000 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 440,000 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 728,000 |
| Jan 16, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 88,000 |
| Jan 15, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 100,000 |
| Jan 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 112,000 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 104,000 |
| Jan 12, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 132,000 |
| Jan 9, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 88,000 |
| Jan 8, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 76,000 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 88,000 |
| Jan 6, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 536,000 |
| Jan 5, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 280,000 |
| Jan 2, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 100,000 |
| Dec 31, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 280,000 |
| Dec 30, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 104,000 |
| Dec 29, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 160,000 |
| Dec 24, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 30,801 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 76,000 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 224,000 |
| Dec 19, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 208,000 |
| Dec 18, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 430,000 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 24,000 |
| Dec 16, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | 0.83% | 244,000 |
| Dec 15, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 168,000 |
| Dec 12, 2025 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | - | 108,000 |
| Dec 11, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 52,000 |
| Dec 10, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 128,000 |
| Dec 9, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 72,000 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 74,000 |
| Dec 5, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 400,000 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 44,000 |
| Dec 3, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 92,000 |
| Dec 2, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 72,000 |
| Dec 1, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 284,000 |
| Nov 28, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 120,000 |