HKSE - Delayed Quote
HKD
Dawnrays Pharmaceutical (Holdings) Limited (2348.HK)
0.925
-0.005
(-0.54%)
As of 1:53:19 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.925
0.930
0.915
0.930
0.930
268,000
Nov 2, 2026
0.915
0.935
0.910
0.930
0.930
340,000
Oct 30, 2026
0.920
0.930
0.910
0.920
0.920
220,000
Oct 29, 2026
0.925
0.935
0.915
0.935
0.935
718,000
Oct 28, 2026
0.940
0.940
0.915
0.915
0.915
1,396,000
Oct 27, 2026
0.950
0.950
0.930
0.945
0.945
1,044,000
Oct 26, 2026
0.945
0.955
0.930
0.945
0.945
1,257,000
Oct 23, 2026
0.945
0.955
0.940
0.955
0.955
264,000
Oct 22, 2026
0.930
0.950
0.930
0.950
0.950
1,200,000
Oct 21, 2026
0.940
0.945
0.930
0.930
0.930
628,000
Oct 20, 2026
0.940
0.950
0.940
0.950
0.950
452,000
Oct 16, 2026
0.985
0.990
0.940
0.940
0.940
876,000
Oct 15, 2026
0.985
0.990
0.960
0.985
0.985
548,000
Oct 14, 2026
0.950
0.990
0.950
0.990
0.990
952,000
Oct 13, 2026
0.950
0.965
0.940
0.960
0.960
1,004,000
Oct 12, 2026
0.960
0.960
0.940
0.960
0.960
1,100,000
Oct 9, 2026
0.955
0.960
0.950
0.960
0.960
700,000
Oct 8, 2026
0.960
0.960
0.960
0.960
0.960
224,000
Oct 7, 2026
0.960
0.965
0.960
0.960
0.960
216,000
Oct 6, 2026
0.960
0.965
0.960
0.965
0.965
388,000
Oct 5, 2026
0.960
0.970
0.960
0.965
0.965
92,000
Oct 2, 2026
0.965
0.970
0.965
0.970
0.970
132,000
Sep 30, 2026
0.970
0.975
0.965
0.975
0.975
344,000
Sep 29, 2026
0.975
0.980
0.975
0.980
0.980
264,000
Sep 28, 2026
0.975
0.975
0.975
0.975
0.975
-
Sep 25, 2026
0.975
0.975
0.975
0.975
0.975
-
Sep 24, 2026
0.980
0.980
0.970
0.970
0.970
164,000
Sep 23, 2026
0.980
0.985
0.975
0.985
0.985
240,000
Sep 22, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
0.975
0.985
0.975
0.985
0.985
248,000
Sep 21, 2026
0.975
0.980
0.975
0.980
0.965
151,000
Sep 18, 2026
0.980
0.980
0.980
0.980
0.965
120,000
Sep 17, 2026
0.990
0.990
0.975
0.980
0.965
92,000
Sep 16, 2026
0.980
0.985
0.980
0.985
0.970
44,000
Sep 15, 2026
0.985
0.985
0.980
0.980
0.965
176,000
Sep 14, 2026
0.995
0.995
0.980
0.985
0.970
244,000
Sep 11, 2026
0.995
0.995
0.985
0.995
0.980
76,000
Sep 10, 2026
0.995
0.995
0.980
0.995
0.980
284,000
Sep 9, 2026
1.000
1.000
0.985
0.985
0.970
192,000
Sep 8, 2026
1.000
1.005
1.000
1.005
0.990
124,000
Sep 7, 2026
0.990
0.995
0.990
1.000
0.985
52,000
Sep 4, 2026
0.990
0.995
0.985
0.985
0.970
263,000
Sep 3, 2026
1.000
1.000
1.000
1.000
0.985
-
Sep 2, 2026
0.995
0.995
0.995
0.995
0.980
64,000
Sep 1, 2026
1.040
1.045
0.995
0.995
0.980
284,000
Aug 31, 2026
1.000
1.050
1.000
1.020
1.004
112,000
Aug 28, 2026
1.000
1.000
1.000
1.000
0.985
-
Aug 27, 2026
0.980
1.005
0.980
1.000
0.985
148,000
Aug 26, 2026
1.005
1.005
0.990
0.990
0.975
144,000
Aug 25, 2026
1.000
1.005
1.000
1.005
0.990
108,000
Aug 24, 2026
1.000
1.005
1.000
1.005
0.990
260,000
Aug 21, 2026
1.000
1.000
0.995
0.995
0.980
100,000
Aug 20, 2026
1.005
1.005
1.000
1.000
0.985
144,000
Aug 19, 2026
1.000
1.000
0.995
0.995
0.980
136,000
Aug 18, 2026
1.000
1.000
0.990
0.990
0.975
44,000
Aug 17, 2026
1.010
1.010
1.000
1.000
0.985
296,000
Aug 14, 2026
1.020
1.030
1.015
1.030
1.014
184,000
Aug 13, 2026
1.050
1.050
1.010
1.020
1.004
172,000
Aug 12, 2026
0.990
1.010
0.985
1.010
0.995
84,000
Aug 11, 2026
0.990
0.990
0.990
0.990
0.975
8,000
Aug 10, 2026
1.005
1.005
0.985
0.990
0.975
264,000
Aug 7, 2026
1.000
1.000
1.000
1.000
0.985
-
Aug 6, 2026
1.000
1.000
1.000
1.000
0.985
152,000
Aug 5, 2026
1.010
1.020
1.000
1.000
0.985
144,000
Aug 4, 2026
1.020
1.030
1.020
1.030
1.014
72,000
Aug 3, 2026
1.020
1.020
1.020
1.020
1.004
-
Jul 31, 2026
1.000
1.060
1.000
1.040
1.024
168,000
Jul 30, 2026
1.000
1.000
1.000
1.000
0.985
12,000
Jul 29, 2026
1.000
1.000
0.990
0.990
0.975
16,000
Jul 28, 2026
1.010
1.010
0.990
0.990
0.975
124,000
Jul 27, 2026
1.010
1.020
1.010
1.020
1.004
24,000
Jul 24, 2026
1.000
1.000
1.000
1.000
0.985
-
Jul 23, 2026
1.000
1.000
1.000
1.000
0.985
-
Jul 22, 2026
1.000
1.000
1.000
1.000
0.985
-
Jul 21, 2026
1.000
1.000
1.000
1.000
0.985
-
Jul 20, 2026
1.000
1.000
1.000
1.000
0.985
-
Jul 17, 2026
1.000
1.000
1.000
1.000
0.985
50,000
Jul 16, 2026
1.000
1.000
1.000
1.000
0.985
220,000
Jul 15, 2026
1.000
1.000
1.000
1.000
0.985
-
Jul 14, 2026
1.000
1.000
0.990
0.990
0.975
324,000
Jul 13, 2026
1.010
1.010
0.990
0.990
0.975
266,000
Jul 10, 2026
1.000
1.000
0.990
1.000
0.985
116,000
Jul 9, 2026
1.000
1.000
1.000
1.000
0.985
-
Jul 8, 2026
1.000
1.000
0.990
1.000
0.985
144,000
Jul 7, 2026
1.000
1.000
1.000
1.000
0.985
-
Jul 6, 2026
1.000
1.000
0.990
1.000
0.985
177,428
Jul 3, 2026
1.000
1.020
0.990
1.000
0.985
20,000
Jul 2, 2026
1.000
1.000
1.000
1.000
0.985
-
Jun 30, 2026
0.990
1.020
0.980
1.020
1.004
908,000
Jun 29, 2026
0.990
0.990
0.990
0.990
0.975
38,000
Jun 26, 2026
1.000
1.010
1.000
1.000
0.985
164,000
Jun 25, 2026
1.020
1.030
0.990
0.990
0.975
406,000
Jun 24, 2026
1.010
1.020
1.010
1.020
1.004
35,000
Jun 23, 2026
1.040
1.040
1.040
1.040
1.024
32,000
Jun 22, 2026
1.040
1.040
1.040
1.040
1.024
-
Jun 18, 2026
1.020
1.040
1.000
1.040
1.024
296,300
Jun 17, 2026
1.040
1.040
1.040
1.040
1.024
104,000
Jun 16, 2026
1.040
1.040
1.040
1.040
1.024
40,000
Jun 15, 2026
1.060
1.060
1.060
1.060
1.044
-
Jun 12, 2026
1.050
1.060
1.050
1.060
1.044
66,000
Jun 11, 2026
1.040
1.040
1.040
1.040
1.024
48,000
Jun 10, 2026
1.040
1.040
1.040
1.040
1.024
-
Jun 9, 2026
1.070
1.070
1.070
1.070
1.054
-
Jun 8, 2026
1.070
1.070
1.070
1.070
1.054
-
Jun 5, 2026
1.070
1.070
1.050
1.070
1.054
32,000
Jun 4, 2026
1.060
1.060
1.060
1.060
1.044
53,000
Jun 3, 2026
1.050
1.060
1.050
1.050
1.034
48,000
Jun 2, 2026
1.050
1.050
1.050
1.050
1.034
-
Jun 1, 2026
1.050
1.050
1.050
1.050
1.034
8,000
May 29, 2026
1.060
1.060
1.040
1.050
1.034
12,000
May 28, 2026
1.070
1.070
1.060
1.060
1.044
192,000
May 27, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
1.060
1.090
1.050
1.060
1.044
464,000
May 26, 2026
1.100
1.110
1.100
1.100
1.036
324,000
May 22, 2026
1.130
1.130
1.110
1.110
1.045
280,000
May 21, 2026
1.120
1.130
1.120
1.120
1.055
120,000
May 20, 2026
1.130
1.130
1.130
1.130
1.064
-
May 19, 2026
1.120
1.120
1.120
1.120
1.055
-
May 18, 2026
1.110
1.130
1.110
1.120
1.055
88,000
May 15, 2026
1.140
1.140
1.110
1.120
1.055
36,000
May 14, 2026
1.130
1.130
1.130
1.130
1.064
36,000
May 13, 2026
1.130
1.130
1.120
1.120
1.055
156,000
May 12, 2026
1.130
1.140
1.130
1.140
1.074
72,000
May 11, 2026
1.140
1.140
1.130
1.140
1.074
88,000
May 8, 2026
1.140
1.140
1.140
1.140
1.074
256,000
May 7, 2026
1.130
1.160
1.130
1.150
1.083
62,000
May 6, 2026
1.150
1.160
1.130
1.140
1.074
104,000
May 5, 2026
1.150
1.150
1.150
1.150
1.083
-
May 4, 2026
1.130
1.150
1.130
1.150
1.083
84,000
Apr 30, 2026
1.140
1.160
1.130
1.130
1.064
104,000
Apr 29, 2026
1.150
1.150
1.140
1.140
1.074
44,000
Apr 28, 2026
1.140
1.140
1.140
1.140
1.074
-
Apr 27, 2026
1.130
1.160
1.130
1.130
1.064
116,000
Apr 24, 2026
1.130
1.130
1.120
1.120
1.055
24,000
Apr 23, 2026
1.140
1.140
1.140
1.140
1.074
24,000
Apr 22, 2026
1.120
1.140
1.120
1.140
1.074
140,000
Apr 21, 2026
1.120
1.120
1.110
1.120
1.055
24,000
Apr 20, 2026
1.120
1.150
1.120
1.120
1.055
140,000
Apr 17, 2026
1.110
1.130
1.110
1.110
1.045
204,000
Apr 16, 2026
1.110
1.130
1.110
1.130
1.064
52,000
Apr 15, 2026
1.110
1.150
1.110
1.110
1.045
84,000
Apr 14, 2026
1.100
1.100
1.100
1.100
1.036
28,000
Apr 13, 2026
1.100
1.130
1.090
1.130
1.064
516,000
Apr 10, 2026
1.130
1.140
1.110
1.120
1.055
345,000
Apr 9, 2026
1.150
1.150
1.130
1.140
1.074
108,000
Apr 8, 2026
1.150
1.150
1.150
1.150
1.083
-
Apr 2, 2026
1.140
1.160
1.140
1.160
1.092
152,000
Apr 1, 2026
1.080
1.160
1.080
1.140
1.074
418,000
Mar 31, 2026
1.060
1.080
1.060
1.080
1.017
136,000
Mar 30, 2026
1.130
1.130
1.080
1.080
1.017
977,000
Mar 27, 2026
1.120
1.130
1.120
1.130
1.064
56,000
Mar 26, 2026
1.120
1.130
1.110
1.110
1.045
112,000
Mar 25, 2026
1.130
1.130
1.110
1.120
1.055
156,000
Mar 24, 2026
1.130
1.130
1.120
1.120
1.055
40,000
Mar 23, 2026
1.120
1.130
1.110
1.120
1.055
116,000
Mar 20, 2026
1.150
1.150
1.130
1.130
1.064
96,000
Mar 19, 2026
1.130
1.150
1.130
1.150
1.083
164,000
Mar 18, 2026
1.130
1.140
1.130
1.130
1.064
100,000
Mar 17, 2026
1.160
1.160
1.130
1.130
1.064
132,000
Mar 16, 2026
1.130
1.160
1.130
1.160
1.092
208,000
Mar 13, 2026
1.140
1.150
1.120
1.130
1.064
452,000
Mar 12, 2026
1.140
1.150
1.140
1.150
1.083
76,000
Mar 11, 2026
1.170
1.170
1.150
1.150
1.083
148,000
Mar 10, 2026
1.170
1.170
1.150
1.160
1.092
76,000
Mar 9, 2026
1.160
1.160
1.140
1.150
1.083
224,000
Mar 6, 2026
1.170
1.170
1.160
1.160
1.092
80,000
Mar 5, 2026
1.160
1.160
1.160
1.160
1.092
116,000
Mar 4, 2026
1.170
1.170
1.160
1.160
1.092
184,000
Mar 3, 2026
1.200
1.200
1.170
1.170
1.102
164,000
Mar 2, 2026
1.200
1.200
1.180
1.200
1.130
268,000
Feb 27, 2026
1.200
1.200
1.190
1.190
1.121
16,000
Feb 26, 2026
1.190
1.200
1.190
1.200
1.130
48,000
Feb 25, 2026
1.200
1.210
1.200
1.210
1.139
36,000
Feb 24, 2026
1.210
1.220
1.190
1.200
1.130
104,000
Feb 23, 2026
1.210
1.210
1.210
1.210
1.139
8,000
Feb 20, 2026
1.210
1.210
1.180
1.210
1.139
379,000
Feb 16, 2026
1.210
1.210
1.210
1.210
1.139
-
Feb 13, 2026
1.180
1.190
1.160
1.180
1.111
196,000
Feb 12, 2026
1.180
1.190
1.180
1.180
1.111
168,000
Feb 11, 2026
1.190
1.210
1.180
1.180
1.111
204,000
Feb 10, 2026
1.190
1.190
1.190
1.190
1.121
-
Feb 9, 2026
1.190
1.210
1.180
1.200
1.130
252,000
Feb 6, 2026
1.190
1.190
1.180
1.190
1.121
196,000
Feb 5, 2026
1.190
1.200
1.180
1.190
1.121
132,000
Feb 4, 2026
1.170
1.190
1.170
1.190
1.121
144,000
Feb 3, 2026
1.160
1.170
1.160
1.160
1.092
24,000
Feb 2, 2026
1.160
1.160
1.140
1.150
1.083
316,000
Jan 30, 2026
1.170
1.170
1.150
1.160
1.092
192,000
Jan 29, 2026
1.170
1.180
1.150
1.160
1.092
240,000
Jan 28, 2026
1.160
1.160
1.140
1.160
1.092
320,000
Jan 27, 2026
1.170
1.170
1.150
1.160
1.092
436,000
Jan 26, 2026
1.170
1.170
1.160
1.170
1.102
167,000
Jan 23, 2026
1.170
1.170
1.160
1.170
1.102
548,000
Jan 22, 2026
1.190
1.190
1.160
1.170
1.102
524,000
Jan 21, 2026
1.180
1.190
1.170
1.170
1.102
448,000
Jan 20, 2026
1.180
1.180
1.180
1.180
1.111
440,000
Jan 19, 2026
1.200
1.200
1.180
1.180
1.111
728,000
Jan 16, 2026
1.210
1.220
1.190
1.200
1.130
88,000
Jan 15, 2026
1.210
1.210
1.190
1.190
1.121
100,000
Jan 14, 2026
1.190
1.200
1.190
1.200
1.130
112,000
Jan 13, 2026
1.200
1.200
1.190
1.190
1.121
104,000
Jan 12, 2026
1.190
1.220
1.190
1.190
1.121
132,000
Jan 9, 2026
1.190
1.210
1.190
1.200
1.130
88,000
Jan 8, 2026
1.190
1.200
1.190
1.190
1.121
76,000
Jan 7, 2026
1.200
1.200
1.190
1.200
1.130
88,000
Jan 6, 2026
1.190
1.200
1.190
1.200
1.130
536,000
Jan 5, 2026
1.210
1.210
1.190
1.200
1.130
280,000
Jan 2, 2026
1.220
1.220
1.200
1.210
1.139
100,000
Dec 31, 2025
1.220
1.220
1.220
1.220
1.149
-
Dec 30, 2025
1.210
1.230
1.210
1.210
1.139
104,000
Dec 29, 2025
1.220
1.220
1.200
1.210
1.139
160,000
Dec 24, 2025
1.210
1.210
1.210
1.210
1.139
-
Dec 23, 2025
1.230
1.230
1.210
1.220
1.149
76,000
Dec 22, 2025
1.230
1.230
1.210
1.210
1.139
224,000
Dec 19, 2025
1.220
1.230
1.210
1.230
1.158
208,000
Dec 18, 2025
1.220
1.240
1.210
1.240
1.168
430,000
Dec 17, 2025
1.240
1.240
1.220
1.230
1.158
24,000
Dec 16, 2025
1.220
1.250
1.220
1.220
1.149
244,000
Dec 15, 2025
1.230
1.230
1.210
1.210
1.139
168,000
Dec 12, 2025
1.210
1.250
1.200
1.210
1.139
108,000
Dec 11, 2025
1.220
1.220
1.210
1.210
1.139
52,000
Dec 10, 2025
1.210
1.220
1.210
1.210
1.139
128,000
Dec 9, 2025
1.230
1.240
1.220
1.220
1.149
72,000
Dec 8, 2025
1.250
1.250
1.230
1.230
1.158
74,000
Dec 5, 2025
1.220
1.250
1.210
1.250
1.177
400,000
Dec 4, 2025
1.240
1.240
1.230
1.240
1.168
44,000
Dec 3, 2025
1.240
1.240
1.220
1.230
1.158
92,000
Dec 2, 2025
1.230
1.250
1.220
1.240
1.168
72,000
Dec 1, 2025
1.250
1.250
1.220
1.230
1.158
284,000
Nov 28, 2025
1.230
1.250
1.230
1.250
1.177
120,000
Nov 27, 2025
1.240
1.250
1.230
1.240
1.168
1,253,300
Nov 26, 2025
1.170
1.240
1.170
1.220
1.149
568,000
Nov 25, 2025
1.170
1.170
1.150
1.160
1.092
244,000
Nov 24, 2025
1.150
1.170
1.150
1.170
1.102
88,000
Nov 21, 2025
1.150
1.160
1.140
1.160
1.092
64,000
Nov 20, 2025
1.160
1.160
1.140
1.150
1.083
282,000
Nov 19, 2025
1.140
1.160
1.140
1.160
1.092
152,000
Nov 18, 2025
1.180
1.180
1.140
1.150
1.083
502,852
Nov 17, 2025
1.190
1.200
1.160
1.170
1.102
132,000
Nov 14, 2025
1.170
1.180
1.170
1.180
1.111
52,000
Nov 13, 2025
1.180
1.180
1.170
1.170
1.102
312,000
Nov 12, 2025
1.180
1.190
1.170
1.180
1.111
280,000
Nov 11, 2025
1.200
1.200
1.160
1.170
1.102
376,000
Nov 10, 2025
1.180
1.180
1.170
1.170
1.102
8,000
Nov 7, 2025
1.190
1.190
1.180
1.180
1.111
166,000
Nov 6, 2025
1.200
1.200
1.180
1.180
1.111
92,000
Nov 5, 2025
1.180
1.180
1.180
1.180
1.111
44,000
Nov 4, 2025
1.190
1.220
1.190
1.200
1.130
188,000
Nov 3, 2025
1.220
1.220
1.190
1.190
1.121
88,000
