Raily Aesthetic Medicine Intl Hldg historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.855	0.870	0.800	0.800	0.696	282,968
2023-05-05	0.900	0.900	0.805	0.855	0.743	292,171
2023-05-04	0.900	0.920	0.890	0.920	0.800	138,033
2023-05-03	0.900	0.905	0.900	0.900	0.782	82,820
2023-05-02	0.905	0.920	0.905	0.910	0.791	96,623
2023-04-28	0.930	0.930	0.905	0.930	0.809	16,104
2023-04-25	0.925	0.925	0.925	0.925	0.804	4,601
2023-04-24	0.925	0.925	0.925	0.925	0.804	11,503
2023-04-21	0.930	0.930	0.925	0.925	0.804	64,416
2023-04-20	0.930	0.960	0.925	0.935	0.813	158,738
2023-04-19	0.975	0.980	0.965	0.965	0.839	59,814
2023-04-18	0.950	0.950	0.950	0.950	0.826	16,104
2023-04-17	0.970	0.970	0.950	0.950	0.826	20,705
2023-04-14	0.995	0.995	0.970	0.970	0.843	18,404
2023-04-13	0.950	0.950	0.935	0.940	0.817	50,612
2023-04-12	0.975	0.975	0.970	0.970	0.843	18,404
2023-04-11	0.970	0.980	0.950	0.975	0.848	188,646
2023-04-06	0.920	0.955	0.920	0.950	0.826	92,022
2023-04-04	0.900	0.920	0.895	0.920	0.800	85,121
2023-03-31	0.905	0.930	0.890	0.900	0.782	460,111
2023-03-27	0.905	0.920	0.900	0.920	0.800	71,317
2023-03-24	0.965	0.965	0.955	0.955	0.830	75,918
2023-03-23	0.960	0.960	0.925	0.950	0.826	41,410
2023-03-22	0.930	0.940	0.925	0.940	0.817	39,109
2023-03-21	0.930	0.965	0.925	0.965	0.839	92,022
2023-03-20	0.960	0.960	0.925	0.925	0.804	149,536
2023-03-17	1.000	1.020	0.965	0.995	0.865	322,078
2023-03-16	0.985	1.000	0.965	0.965	0.839	101,224
2023-03-15	0.980	0.985	0.980	0.985	0.856	16,104
2023-03-14	0.975	0.980	0.975	0.980	0.852	36,809
2023-03-13	0.975	1.000	0.955	1.000	0.869	135,733
2023-03-10	1.010	1.010	0.960	0.960	0.835	190,946
2023-03-09	1.015	1.025	1.015	1.015	0.882	110,427
2023-03-08	1.035	1.050	1.035	1.040	0.904	239,258
2023-03-07	1.015	1.095	1.015	1.080	0.939	262,263
2023-03-06	1.050	1.050	1.005	1.010	0.878	103,525
2023-03-03	1.060	1.060	1.000	1.035	0.900	384,193
2023-03-02	1.105	1.105	1.050	1.050	0.913	181,744
2023-03-01	1.125	1.165	1.065	1.105	0.961	333,581
2023-02-28	1.150	1.195	1.080	1.105	0.961	828,200
2023-02-27	1.030	1.245	1.025	1.140	0.991	3,602,672
2023-02-24	1.065	1.210	1.045	1.085	0.943	2,100,408
2023-02-23	0.930	1.130	0.930	1.085	0.943	3,018,330
2023-02-22	0.940	0.950	0.925	0.925	0.804	128,831
2023-02-21	0.915	0.920	0.915	0.915	0.796	80,519
2023-02-20	0.915	0.940	0.910	0.915	0.796	59,814
2023-02-17	0.930	0.930	0.915	0.915	0.796	39,109
2023-02-16	0.935	0.950	0.930	0.930	0.809	239,258
2023-02-15	0.915	0.920	0.915	0.920	0.800	69,017
2023-02-14	0.910	0.930	0.910	0.925	0.804	119,629
2023-02-13	0.920	0.920	0.920	0.920	0.800	59,814
2023-02-10	0.920	0.935	0.920	0.920	0.800	216,252
2023-02-09	0.940	0.945	0.900	0.935	0.813	128,831
2023-02-08	0.945	0.960	0.930	0.930	0.809	140,334
2023-02-07	0.960	0.975	0.925	0.945	0.822	211,651
2023-02-06	0.950	0.985	0.920	0.920	0.800	188,646
2023-02-03	0.945	0.950	0.925	0.950	0.826	253,061
2023-02-02	0.925	0.960	0.905	0.945	0.822	338,182
2023-02-01	0.945	0.985	0.905	0.925	0.804	492,319
2023-01-31	0.970	0.975	0.955	0.955	0.830	243,859

← NewerPage 15 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.