Want to see HK:1936 full AI Analyst Report?
Ritamix Global Limited (1936) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.67 | 4.67 | 4.07 | 4.07 | 4.07 | -16.60% | 2,922,000 | 2.14 |
| Oct 29, 2026 | 4.52 | 4.98 | 4.23 | 4.88 | 4.88 | +5.86% | 2,036,000 | 1.53 |
| Oct 28, 2026 | 4.52 | 4.66 | 4.23 | 4.61 | 4.61 | -0.32% | 1,246,000 | 0.95 |
| Oct 27, 2026 | 4.75 | 4.75 | 4.02 | 4.63 | 4.63 | -3.65% | 3,824,000 | 3.04 |
| Oct 26, 2026 | 4.50 | 5.13 | 4.00 | 4.80 | 4.80 | +6.79% | 5,168,000 | 4.40 |
| Oct 23, 2026 | 3.72 | 4.50 | 3.28 | 4.50 | 4.50 | +21.00% | 5,766,000 | 5.32 |
| Oct 22, 2026 | 3.06 | 3.72 | 3.06 | 3.72 | 3.72 | +21.01% | 4,516,000 | 4.45 |
| Oct 21, 2026 | 2.50 | 3.08 | 2.50 | 3.07 | 3.07 | +22.80% | 3,738,000 | 3.92 |
| Oct 20, 2026 | 2.49 | 2.82 | 2.29 | 2.79 | 2.50 | +9.46% | 2,242,000 | 2.44 |
| Oct 19, 2026 | 2.55 | 2.65 | 2.45 | 2.55 | 2.28 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.61 | 2.65 | 2.45 | 2.55 | 2.28 | -0.22% | 472,000 | 0.52 |
| Oct 15, 2026 | 2.40 | 2.62 | 2.28 | 2.56 | 2.29 | +3.25% | 1,008,000 | 1.13 |
| Oct 14, 2026 | 2.68 | 2.69 | 2.40 | 2.48 | 2.22 | -9.84% | 1,026,000 | 1.17 |
| Oct 13, 2026 | 3.13 | 3.14 | 2.63 | 2.75 | 2.46 | -11.03% | 1,728,000 | 2.03 |
| Oct 12, 2026 | 2.98 | 3.35 | 2.91 | 3.09 | 2.76 | +6.39% | 2,534,000 | 3.11 |
| Oct 09, 2026 | 2.45 | 2.98 | 2.36 | 2.90 | 2.60 | +18.63% | 2,598,000 | 3.34 |
| Oct 08, 2026 | 2.37 | 2.59 | 2.14 | 2.45 | 2.19 | +3.35% | 3,330,000 | 4.60 |
| Oct 07, 2026 | 2.55 | 2.78 | 2.20 | 2.37 | 2.12 | -7.22% | 2,898,000 | 4.27 |
| Oct 06, 2026 | 2.71 | 2.85 | 2.45 | 2.55 | 2.28 | -10.54% | 2,474,000 | 3.87 |
| Oct 05, 2026 | 3.15 | 3.28 | 2.67 | 2.85 | 2.55 | -9.53% | 1,962,000 | 3.23 |
| Oct 02, 2026 | 2.53 | 3.29 | 2.45 | 3.15 | 2.82 | +22.11% | 5,014,000 | 9.50 |
| Oct 01, 2026 | 2.58 | 2.58 | 1.76 | 2.58 | 2.31 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.94 | 2.58 | 1.76 | 2.58 | 2.31 | +32.28% | 4,794,000 | 10.61 |
| Sep 29, 2026 | 2.00 | 2.03 | 1.52 | 1.95 | 1.75 | +3.74% | 5,186,000 | 14.03 |
| Sep 28, 2026 | 2.00 | 2.95 | 1.68 | 1.88 | 1.68 | +116.17% | 22,026,000 | 1099.55 |
| Sep 25, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.87 | 0.95 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.87 | 0.96 | 0.87 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.78 | -2.75% | 20,000 | 0.45 |
| Sep 02, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.80 | -3.84% | 8,000 | 0.18 |
| Sep 01, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.83 | +4.52% | 70,000 | 1.59 |
| Aug 31, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.80 | +0.00% | 122,000 | 2.85 |
| Aug 28, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.80 | +2.31% | 42,000 | 0.99 |
| Aug 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.78 | +0.00% | 4,000 | 0.09 |
| Aug 26, 2026 | 0.87 | 0.91 | 0.86 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.87 | 0.91 | 0.86 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.87 | 0.91 | 0.86 | 0.87 | 0.78 | +0.00% | 0 | 0.00 |