Ritamix Global Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01936  2020-05-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.680 0.680 0.720 528,760 0.680 0.680 0.720 0.650 0.730 754,000 0.7013 1.49%
2025-11-28 0 20 0.670 0.640 0.670 908,660 0.670 0.640 0.670 0.600 0.710 1,376,000 0.6604 3.08%
2025-10-31 0 20 0.650 0.640 0.680 446,820 0.650 0.640 0.680 0.630 0.710 686,000 0.6513 1.56%
2025-09-30 0 22 0.640 0.640 0.730 324,860 0.640 0.640 0.730 0.630 0.770 484,000 0.6712 -13.51%
2025-08-29 0 21 0.740 0.650 0.740 800,600 0.740 0.650 0.740 0.530 0.790 1,306,000 0.6130 34.55%
2025-07-31 0 22 0.550 0.540 0.550 1,783,620 0.550 0.540 0.550 0.530 0.580 3,174,000 0.5619 -5.17%
2025-06-30 0 21 0.580 0.580 0.600 733,760 0.580 0.580 0.600 0.550 0.620 1,278,000 0.5741 -6.45%
2025-05-30 0 20 0.620 0.570 0.630 1,064,080 0.620 0.570 0.630 0.550 0.620 1,836,000 0.5796 5.08%
2025-04-30 0 19 0.590 0.580 0.610 1,666,980 0.590 0.580 0.610 0.550 0.690 2,834,000 0.5882 -14.49%
2025-03-31 0 21 0.690 0.670 0.830 2,381,720 0.690 0.670 0.830 0.550 0.760 4,064,000 0.5861 -1.43%
2025-02-28 0 20 0.700 0.660 0.700 4,840,980 0.700 0.660 0.700 0.650 0.990 5,830,000 0.8304 1.45%
2025-01-28 0 19 0.690 0.610 0.700 396,660 0.690 0.610 0.700 0.660 0.760 562,000 0.7058 -9.21%
2024-12-31 0 20 0.760 0.750 0.760 3,765,800 0.760 0.750 0.760 0.566 0.820 5,281,297 0.7130 26.52%
2024-11-29 0 21 0.690 0.650 0.700 2,878,420 0.601 0.566 0.609 0.566 0.636 4,691,081 0.6136 0.00%
2024-10-31 0 21 0.690 0.660 0.690 2,981,260 0.601 0.575 0.601 0.461 0.609 5,345,811 0.5577 25.45%
2024-09-30 0 19 0.550 0.550 0.590 1,175,760 0.479 0.479 0.514 0.418 0.522 2,522,432 0.4661 -5.17%
2024-08-30 0 22 0.580 0.550 0.580 1,971,740 0.505 0.479 0.505 0.453 0.522 4,091,486 0.4819 -3.33%
2024-07-31 0 22 0.600 0.550 0.600 5,448,440 0.522 0.479 0.522 0.435 0.557 11,265,946 0.4836 -4.76%
2024-06-28 0 19 0.630 0.600 0.680 518,140 0.548 0.522 0.592 0.522 0.592 902,838 0.5739 0.00%
2024-05-31 0 21 0.630 0.620 0.640 4,356,860 0.548 0.540 0.557 0.461 0.575 8,343,784 0.5222 8.62%
2024-04-30 0 20 0.580 0.570 0.580 10,732,610 0.505 0.496 0.505 0.431 0.540 22,405,541 0.4790 1.75%
2024-03-28 0 20 0.570 0.560 0.570 7,901,160 0.496 0.488 0.496 0.331 0.540 17,895,946 0.4415 32.56%
2024-02-29 0 19 0.430 0.405 0.430 4,162,060 0.374 0.353 0.374 0.322 0.396 11,456,622 0.3633 6.17%
2024-01-31 0 22 0.405 0.390 0.405 3,532,210 0.353 0.340 0.353 0.322 0.387 9,888,716 0.3572 1.25%
2023-12-29 0 19 0.400 0.400 0.410 44,817,180 0.348 0.348 0.357 0.296 1.254 112,013,919 0.4001 -68.50%
2023-11-30 0 22 1.270 1.150 1.270 191,786,080 1.106 1.001 1.106 1.071 1.524 134,940,946 1.4213 -23.49%
2023-10-31 0 20 1.660 1.640 1.660 225,986,980 1.445 1.428 1.445 1.410 1.689 149,593,108 1.5107 -2.92%
2023-09-29 0 19 1.710 1.680 1.710 123,077,080 1.489 1.463 1.489 1.436 1.611 82,208,784 1.4971 -4.47%
2023-08-31 0 23 1.790 1.750 1.790 193,628,240 1.558 1.524 1.558 1.506 1.706 122,379,324 1.5822 -1.10%
2023-07-31 0 20 1.810 1.780 1.830 132,988,020 1.576 1.550 1.593 1.515 1.872 84,811,622 1.5680 0.00%
2023-06-30 0 21 1.810 1.800 1.810 284,902,920 1.576 1.567 1.576 1.550 1.776 177,287,027 1.6070 -5.73%
2023-05-31 0 21 1.920 1.850 1.920 188,572,180 1.672 1.611 1.672 1.001 1.898 126,905,000 1.4859 61.34%
2023-04-28 0 17 1.190 1.180 1.200 64,997,580 1.036 1.027 1.045 0.749 1.175 66,256,351 0.9810 21.43%
2023-03-31 0 23 0.980 0.950 0.980 53,913,940 0.853 0.827 0.853 0.784 0.949 61,349,324 0.8788 -9.26%
2023-02-28 0 20 1.080 1.030 1.080 51,556,060 0.940 0.897 0.940 0.818 1.132 53,800,405 0.9583 -0.92%
2023-01-31 0 18 1.090 1.070 1.100 23,199,520 0.949 0.932 0.958 0.679 1.027 26,467,162 0.8765 25.29%
2022-12-30 0 20 0.870 0.870 0.900 19,067,280 0.757 0.757 0.784 0.662 0.862 26,207,568 0.7275 10.13%
2022-11-30 0 22 0.790 0.790 0.800 21,988,100 0.688 0.688 0.696 0.670 0.749 31,289,189 0.7027 2.60%
2022-10-31 0 20 0.770 0.760 0.770 28,131,520 0.670 0.662 0.670 0.627 0.862 36,844,054 0.7635 -19.79%
2022-09-30 0 21 0.960 0.960 0.970 7,886,040 0.836 0.836 0.844 0.496 0.853 10,572,162 0.7459 57.38%
2022-08-31 0 23 0.610 0.570 0.640 506,360 0.531 0.496 0.557 0.479 0.662 831,622 0.6089 -1.61%
2022-07-29 0 20 0.620 0.570 0.620 537,800 0.540 0.496 0.540 0.522 0.679 854,595 0.6293 -1.59%
2022-06-30 0 21 0.630 0.630 0.650 1,360,740 0.548 0.548 0.566 0.522 0.679 2,200,811 0.6183 -19.23%
2022-05-31 0 20 0.780 0.740 0.780 16,365,960 0.679 0.644 0.679 0.653 0.818 20,857,162 0.7847 -2.50%
2022-04-29 0 18 0.800 0.790 0.810 1,515,980 0.696 0.688 0.705 0.662 0.723 2,189,324 0.6924 -1.23%
2022-03-31 0 23 0.810 0.790 0.810 3,833,600 0.705 0.688 0.705 0.618 0.740 5,635,270 0.6803 8.00%
2022-02-28 0 17 0.750 0.750 0.790 8,884,480 0.653 0.653 0.688 0.540 0.696 14,387,973 0.6175 17.19%
2022-01-31 0 21 0.640 0.640 0.700 11,266,660 0.557 0.557 0.609 0.392 0.784 21,996,622 0.5122 23.08%
2021-12-31 0 22 0.520 0.520 0.590 307,980 0.453 0.453 0.514 0.435 0.479 670,811 0.4591 -1.89%
2021-11-30 0 22 0.530 0.520 0.550 1,598,840 0.461 0.453 0.479 0.435 0.566 3,220,811 0.4964 -11.67%
2021-10-29 0 18 0.600 0.580 0.600 8,631,060 0.522 0.505 0.522 0.522 0.696 14,551,081 0.5932 -23.08%
2021-09-30 0 21 0.780 0.780 0.820 23,035,240 0.679 0.679 0.714 0.662 0.879 27,999,459 0.8227 -16.13%
2021-08-31 0 22 0.930 0.920 0.930 18,698,220 0.810 0.801 0.810 0.696 1.045 21,569,324 0.8669 -3.12%
2021-07-30 0 21 0.960 0.930 0.960 23,968,980 0.836 0.810 0.836 0.705 0.914 29,283,649 0.8185 14.29%
2021-06-30 0 21 0.840 0.820 0.840 7,400,800 0.731 0.714 0.731 0.653 0.801 10,340,135 0.7157 -4.55%
2021-05-31 0 20 0.880 0.860 0.880 22,478,019 0.766 0.749 0.766 0.531 0.879 34,629,459 0.6491 37.50%
2021-04-30 0 19 0.640 0.640 0.650 7,134,980 0.557 0.557 0.566 0.453 0.583 13,650,541 0.5227 23.08%
2021-03-31 0 23 0.520 0.520 0.530 7,854,750 0.453 0.453 0.461 0.409 0.592 16,182,162 0.4854 1.96%
2021-02-26 0 18 0.510 0.510 0.520 16,286,280 0.444 0.444 0.453 0.435 0.522 34,167,703 0.4767 2.00%
2021-01-29 0 20 0.500 0.500 0.510 18,911,780 0.435 0.435 0.444 0.435 0.548 38,445,270 0.4919 -9.09%
2020-12-31 0 22 0.550 0.550 0.570 6,661,580 0.479 0.479 0.496 0.461 0.644 12,028,649 0.5538 -15.38%
2020-11-30 0 21 0.650 0.630 0.650 13,138,440 0.566 0.548 0.566 0.366 0.636 24,953,243 0.5265 41.30%
2020-10-30 0 18 0.460 0.455 0.460 5,993,030 0.400 0.396 0.400 0.387 0.566 12,857,973 0.4661 -13.21%
2020-09-30 0 22 0.530 0.520 0.530 27,998,720 0.461 0.453 0.461 0.444 0.775 43,368,378 0.6456 -36.14%
2020-08-31 0 21 0.830 0.830 0.840 371,935,176 0.723 0.723 0.731 0.592 2.037 319,230,473 1.1651 -24.55%
2020-07-31 0 22 1.100 1.100 1.110 672,925,542 0.958 0.958 0.966 0.688 5.885 143,393,197 4.6929 -73.81%
2020-06-30 0 21 4.200 4.150 4.220 159,566,966 3.656 3.613 3.674 2.507 4.005 56,171,209 2.8407 44.83%
2020-05-29 0 13 2.900 2.900 2.980 364,577,643 2.525 2.525 2.594 1.480 2.699 168,050,364 2.1695

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top