Dawnrays Pharmaceutical Holdings Ltd. 2348
HKEX · Hong Kong SAR China · Health Technology
HKD 0.9700-0.01 (-0.51%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.97 | -0.51% | HKD 0.96 | HKD 0.97 | HKD 0.96 | 132.00K |
| 2026-09-30 | HKD 0.98 | -0.51% | HKD 0.97 | HKD 0.98 | HKD 0.96 | 344.00K |
| 2026-09-29 | HKD 0.98 | +0.51% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 264.00K |
| 2026-09-28 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 |
| 0 |
| 2026-09-25 | HKD 0.98 | +0.52% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-09-24 | HKD 0.97 | -1.52% | HKD 0.98 | HKD 0.98 | HKD 0.97 | 164.00K |
| 2026-09-23 | HKD 0.99 | 0.00% | HKD 0.98 | HKD 0.99 | HKD 0.98 | 240.00K |
| 2026-09-22 | HKD 0.99 | +0.51% | HKD 0.98 | HKD 0.99 | HKD 0.98 | 248.00K |
| 2026-09-21 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 151.00K |
| 2026-09-18 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 120.00K |
| 2026-09-17 | HKD 0.98 | -0.51% | HKD 0.99 | HKD 0.99 | HKD 0.98 | 92.00K |
| 2026-09-16 | HKD 0.99 | +0.51% | HKD 0.98 | HKD 0.99 | HKD 0.98 | 44.00K |
| 2026-09-15 | HKD 0.98 | -0.51% | HKD 0.99 | HKD 0.99 | HKD 0.98 | 176.00K |
| 2026-09-14 | HKD 0.99 | -1.01% | HKD 1.00 | HKD 1.00 | HKD 0.98 | 244.00K |
| 2026-09-11 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 0.99 | 76.00K |
| 2026-09-10 | HKD 1.00 | +1.02% | HKD 1.00 | HKD 1.00 | HKD 0.98 | 284.00K |
| 2026-09-09 | HKD 0.99 | -1.99% | HKD 1.00 | HKD 1.00 | HKD 0.99 | 192.00K |
| 2026-09-08 | HKD 1.00 | +0.50% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 124.00K |
| 2026-09-07 | HKD 1.00 | +1.52% | HKD 0.99 | HKD 1.00 | HKD 0.99 | 52.00K |
| 2026-09-04 | HKD 0.99 | -1.50% | HKD 0.99 | HKD 1.00 | HKD 0.99 | 263.00K |
| 2026-09-03 | HKD 1.00 | +0.50% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-09-02 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 64.00K |
| 2026-09-01 | HKD 1.00 | -2.45% | HKD 1.04 | HKD 1.04 | HKD 1.00 | 284.00K |
| 2026-08-31 | HKD 1.02 | +2.00% | HKD 1.00 | HKD 1.05 | HKD 1.00 | 112.00K |
| 2026-08-28 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-08-27 | HKD 1.00 | +1.01% | HKD 0.98 | HKD 1.00 | HKD 0.98 | 148.00K |
| 2026-08-26 | HKD 0.99 | -1.49% | HKD 1.00 | HKD 1.00 | HKD 0.99 | 144.00K |
| 2026-08-25 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 108.00K |
| 2026-08-24 | HKD 1.00 | +1.01% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 260.00K |
| 2026-08-21 | HKD 1.00 | -0.50% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 100.00K |
| 2026-08-20 | HKD 1.00 | +0.50% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 144.00K |
| 2026-08-19 | HKD 1.00 | +0.51% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 136.00K |
| 2026-08-18 | HKD 0.99 | -1.00% | HKD 1.00 | HKD 1.00 | HKD 0.99 | 44.00K |
| 2026-08-17 | HKD 1.00 | -2.91% | HKD 1.01 | HKD 1.01 | HKD 1.00 | 296.00K |
| 2026-08-14 | HKD 1.03 | +0.98% | HKD 1.02 | HKD 1.03 | HKD 1.01 | 184.00K |
| 2026-08-13 | HKD 1.02 | +0.99% | HKD 1.05 | HKD 1.05 | HKD 1.01 | 172.00K |
| 2026-08-12 | HKD 1.01 | +2.02% | HKD 0.99 | HKD 1.01 | HKD 0.99 | 84.00K |
| 2026-08-11 | HKD 0.99 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 8.00K |
| 2026-08-10 | HKD 0.99 | -1.00% | HKD 1.00 | HKD 1.00 | HKD 0.99 | 264.00K |
| 2026-08-07 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-08-06 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 152.00K |
| 2026-08-05 | HKD 1.00 | -2.91% | HKD 1.01 | HKD 1.02 | HKD 1.00 | 144.00K |
| 2026-08-04 | HKD 1.03 | +0.98% | HKD 1.02 | HKD 1.03 | HKD 1.02 | 72.00K |
| 2026-08-03 | HKD 1.02 | -1.92% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 0 |
| 2026-07-31 | HKD 1.04 | +4.00% | HKD 1.00 | HKD 1.06 | HKD 1.00 | 168.00K |
| 2026-07-30 | HKD 1.00 | +1.01% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 12.00K |
| 2026-07-29 | HKD 0.99 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 0.99 | 16.00K |
| 2026-07-28 | HKD 0.99 | -2.94% | HKD 1.01 | HKD 1.01 | HKD 0.99 | 124.00K |
| 2026-07-27 | HKD 1.02 | +2.00% | HKD 1.01 | HKD 1.02 | HKD 1.01 | 24.00K |
| 2026-07-24 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-23 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-22 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-21 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-20 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-17 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 50.00K |
| 2026-07-16 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 220.00K |
| 2026-07-15 | HKD 1.00 | +1.01% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-14 | HKD 0.99 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 0.99 | 324.00K |
| 2026-07-13 | HKD 0.99 | -1.00% | HKD 1.01 | HKD 1.01 | HKD 0.99 | 266.00K |
| 2026-07-10 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 0.99 | 116.00K |
| 2026-07-09 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-08 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 0.99 | 144.00K |
| 2026-07-07 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-06 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 0.99 | 177.43K |
| 2026-07-03 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.02 | HKD 0.99 | 20.00K |
| 2026-07-02 | HKD 1.00 | -1.96% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-06-30 | HKD 1.02 | +3.03% | HKD 0.99 | HKD 1.02 | HKD 0.98 | 908.00K |
| 2026-06-29 | HKD 0.99 | -1.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 38.00K |
| 2026-06-26 | HKD 1.00 | +1.01% | HKD 1.00 | HKD 1.01 | HKD 1.00 | 164.00K |
| 2026-06-25 | HKD 0.99 | -2.94% | HKD 1.02 | HKD 1.03 | HKD 0.99 | 406.00K |
| 2026-06-24 | HKD 1.02 | -1.92% | HKD 1.01 | HKD 1.02 | HKD 1.01 | 35.00K |
| 2026-06-23 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 32.00K |
| 2026-06-22 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-06-18 | HKD 1.04 | 0.00% | HKD 1.02 | HKD 1.04 | HKD 1.00 | 296.30K |
| 2026-06-17 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 104.00K |
| 2026-06-16 | HKD 1.04 | -1.89% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 40.00K |
| 2026-06-15 | HKD 1.06 | 0.00% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 0 |
| 2026-06-12 | HKD 1.06 | +1.92% | HKD 1.05 | HKD 1.06 | HKD 1.05 | 66.00K |
| 2026-06-11 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 48.00K |
| 2026-06-10 | HKD 1.04 | -2.80% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-06-09 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-08 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-06-05 | HKD 1.07 | +0.94% | HKD 1.07 | HKD 1.07 | HKD 1.05 | 32.00K |
| 2026-06-04 | HKD 1.06 | +0.95% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 53.00K |
| 2026-06-03 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.06 | HKD 1.05 | 48.00K |
| 2026-06-02 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 0 |
| 2026-06-01 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 8.00K |
| 2026-05-29 | HKD 1.05 | -0.94% | HKD 1.06 | HKD 1.06 | HKD 1.04 | 12.00K |
| 2026-05-28 | HKD 1.06 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.06 | 192.00K |
| 2026-05-27 | HKD 1.06 | -3.64% | HKD 1.06 | HKD 1.09 | HKD 1.05 | 464.00K |