HKEX · 1936 · stock
Ritamix Global Limited (1936) stock price history
Every HKEX trading session of Ritamix Global Limited from May 13, 2020 to Sep 28, 2026: 1,570 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1936 adjusted close, 2020 to 2026
- HK$5.55
- All time high, 2020
- HK$2.95
- 52 week high, HK$0.6000 low
- 1,570
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
1936 key facts
- Ritamix Global Limited (1936) closed at HK$1.88 on Sep 28, 2026 on HKEX.
- 1936's all time high close is HK$5.55, set on Jul 30, 2020; its all time low close is HK$0.3134 on Dec 7, 2023.
- 1936's 52 week range is HK$0.6000 to HK$2.95.
- 1936 returned +189.2% over the year to Sep 28, 2026 and +166.6% over five years.
- Since May 13, 2020 1936 returned -22%, -3.8% a year compounded.
- 1936's deepest drawdown was -94.4% from Jul 30, 2020 to Dec 7, 2023.
- DataCedar holds 1,570 daily sessions of 1936 history from May 13, 2020 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.
1936 price chart, 2020 to 2026
1936 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +111.2% |
| 3 months | +126.5% |
| 6 months | +126.5% |
| Year to date | +176.5% |
| 1 year | +189.2% |
| 3 years | +27.8% |
| 5 years | +166.6% |
| 10 years | n/a |
| Since May 13, 2020 | -21.8% |
| Compound annual growth, 6.4 years | -3.8% |
1936 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$5.55 on Jul 30, 2020
- All time low close
- HK$0.3134 on Dec 7, 2023
- 52 week high
- HK$2.95 on Sep 28, 2026
- 52 week low
- HK$0.6000 on Nov 4, 2025
- Deepest drawdown
- -94.4% from Jul 30, 2020 to Dec 7, 2023, not yet recovered
- Best single session
- +116.1% on Sep 28, 2026
- Worst single session
- -82.8% on Jul 31, 2020
- Volatility, 1 year annualised
- 81.2%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2024, +115%
- Worst calendar year
- 2023, -54%
1936 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on May 13, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.6900 | HK$2.95 | HK$0.6700 | HK$1.88 | +154.1% | 30.3M | 182 |
| 2025 | HK$0.7400 | HK$0.9900 | HK$0.5300 | HK$0.7400 | -1.3% | 22.7M | 246 |
| 2024 | HK$0.3613 | HK$0.8200 | HK$0.3221 | HK$0.7500 | +115.4% | 89M | 246 |
| 2023 | HK$0.7748 | HK$1.90 | HK$0.2960 | HK$0.3482 | -54.0% | 1B | 243 |
| 2022 | HK$0.4440 | HK$0.8619 | HK$0.4222 | HK$0.7574 | +67.3% | 145.9M | 246 |
| 2021 | HK$0.4701 | HK$1.04 | HK$0.4092 | HK$0.4527 | -5.5% | 212.6M | 247 |
| 2020 | HK$1.75 | HK$5.89 | HK$0.3656 | HK$0.4788 | n/a | 679M | 160 |
1936 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.88 | +111.2% |
| August 2026 | HK$0.8900 | +4.7% |
| July 2026 | HK$0.8500 | +2.4% |
| June 2026 | HK$0.8300 | +5.1% |
| May 2026 | HK$0.7900 | -2.5% |
| April 2026 | HK$0.8100 | -2.4% |
| March 2026 | HK$0.8300 | +12.2% |
| February 2026 | HK$0.7400 | +4.2% |
| January 2026 | HK$0.7100 | -4.1% |
| December 2025 | HK$0.7400 | +10.4% |
| November 2025 | HK$0.6700 | +3.1% |
| October 2025 | HK$0.6500 | +1.6% |
About the 1936 data
Daily bars. 1,570 sessions from May 13, 2020 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 28, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 13, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1936/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1931 ETHK Labs Inc.
- 1932 CPM Group Limited
- 1933 OneForce Holdings Limited
- 1935 JH Educational Technology INC.
- 1937 JiaChen Holding Group Limited
- 1938 Chu Kong Petroleum and Natural Gas Steel Pipe Holdings Limited
- 1939 Shangshan Gold International Holdings Limited
- 1940 China Gas Industry Investment Holdings Co. Ltd.
Common questions
1936 share price history
