RAYMOND INDUSTRIAL LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00229	1984-11-22			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2026-04-17	0	70	0.880	0.860	0.900	4,536,700	0.880	0.860	0.900	0.780	0.970	4,985,000	0.9101	-6.38%
2025-12-31	0	246	0.940	0.890	0.940	13,998,364	0.940	0.890	0.940	0.701	0.980	17,072,205	0.8200	19.18%
2024-12-31	0	246	0.900	0.880	0.910	17,145,057	0.789	0.771	0.797	0.564	0.873	22,268,087	0.7699	36.05%
2023-12-29	0	243	0.760	0.760	0.840	6,805,174	0.580	0.580	0.641	0.496	0.647	11,542,560	0.5896	6.41%
2022-12-30	0	246	0.780	0.740	0.850	9,092,899	0.545	0.517	0.594	0.489	0.704	14,341,066	0.6340	-17.05%
2021-12-31	0	247	1.000	0.980	1.040	50,846,958	0.657	0.644	0.683	0.583	0.821	71,871,855	0.7075	0.93%
2020-12-31	0	248	1.060	1.060	1.080	28,159,371	0.651	0.651	0.663	0.428	0.767	49,287,210	0.5713	26.55%
2019-12-31	0	246	0.900	0.900	0.930	13,854,398	0.514	0.514	0.531	0.503	0.632	23,999,016	0.5773	-8.55%
2018-12-31	0	246	1.060	1.020	1.060	33,250,347	0.562	0.541	0.562	0.505	0.607	60,115,968	0.5531	3.78%
2017-12-29	0	246	1.080	1.080	1.100	35,458,172	0.542	0.542	0.552	0.476	0.612	67,235,724	0.5274	8.55%
2016-12-30	0	245	1.070	1.030	1.090	25,741,789	0.499	0.480	0.508	0.391	0.535	53,250,906	0.4834	18.41%
2015-12-31	0	247	0.960	0.930	0.980	88,028,850	0.422	0.408	0.430	0.391	0.623	182,024,314	0.4836	6.59%
2014-12-31	0	247	0.970	0.970	0.980	60,914,078	0.395	0.395	0.400	0.340	0.457	155,591,375	0.3915	-2.30%
2013-12-31	0	244	1.060	1.050	1.100	138,883,911	0.405	0.401	0.420	0.290	0.440	371,518,975	0.3738	36.40%
2012-12-31	0	247	0.830	0.810	0.830	12,826,440	0.297	0.290	0.297	0.224	0.318	49,517,170	0.2590	19.98%
2011-12-30	0	246	0.750	0.700	0.750	51,257,751	0.247	0.231	0.247	0.185	0.401	174,771,164	0.2933	-19.83%
2010-12-31	0	249	1.000	0.890	1.010	47,368,399	0.309	0.275	0.312	0.195	0.370	170,171,146	0.2784	45.11%
2009-12-31	0	249	0.740	0.740	0.750	47,722,169	0.213	0.213	0.216	0.126	0.224	259,611,800	0.1838	45.57%
2008-12-31	0	245	0.550	0.540	0.650	34,282,884	0.146	0.143	0.173	0.023	0.295	146,970,356	0.2333	-49.49%
2007-12-31	0	246	1.400	1.450	1.480	169,505,377	0.289	0.300	0.306	0.268	0.372	530,591,393	0.3195	0.64%
2006-12-29	0	247	1.610	1.610	1.650	324,057,899	0.287	0.287	0.294	0.266	0.421	903,996,582	0.3585	-12.65%
2005-12-30	2	247	2.425	2.425	2.475	394,114,257	0.329	0.329	0.336	0.253	0.357	1,248,113,953	0.3158	18.29%
2004-12-31	0	249	2.200	2.175	2.200	388,899,483	0.278	0.275	0.278	0.235	0.386	1,270,414,352	0.3061	-10.02%
2003-12-31	2	248	2.600	2.600	2.625	644,514,005	0.309	0.309	0.312	0.089	0.339	2,520,857,746	0.2557	236.40%
2002-12-31	0	247	0.830	0.810	0.850	22,110,999	0.092	0.090	0.094	0.064	0.099	253,683,398	0.0872	42.84%
2001-12-31	0	243	0.640	-	-	10,872,120	0.064	-	-	0.055	0.079	161,636,071	0.0673	-1.36%
2000-12-29	1	247	0.730	0.710	0.750	45,317,339	0.065	0.063	0.067	0.040	0.156	443,547,054	0.1022	52.57%
1999-12-30	0	247	0.520	-	0.560	3,754,348	0.043	-	0.046	0.030	0.052	90,124,146	0.0417	8.00%
1998-12-31	0	247	0.520	-	-	6,690,317	0.040	-	-	0.034	0.054	143,607,946	0.0466	-27.46%
1997-12-31	6	245	0.800	0.760	0.810	48,243,156	0.055	0.052	0.055	0.051	0.104	616,631,166	0.0782	-13.98%
1996-12-31	0	249	1.000	0.990	-	8,913,367	0.063	0.063	-	0.050	0.071	143,001,603	0.0623	5.20%
1995-12-29	0	247	1.030	1.010	-	11,669,916	0.060	0.059	-	0.057	0.073	177,805,853	0.0656	-13.10%
1994-12-30	0	248	1.300	1.290	1.330	46,584,535	0.069	0.069	0.071	0.068	0.086	612,016,898	0.0761

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---