Raily Aesthetic Medicine Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	0.975	1.020	0.975	0.980	0.852	800,594
2023-01-27	0.940	0.985	0.920	0.980	0.852	582,041
2023-01-26	0.895	0.990	0.895	0.935	0.813	255,362
2023-01-20	0.935	0.985	0.890	0.890	0.774	618,850
2023-01-19	0.945	0.945	0.930	0.935	0.813	29,907
2023-01-18	0.940	0.945	0.895	0.945	0.822	365,788
2023-01-17	0.900	0.950	0.900	0.940	0.817	115,028
2023-01-16	0.960	0.960	0.940	0.945	0.822	607,347
2023-01-13	0.905	0.930	0.905	0.930	0.809	154,137
2023-01-12	0.960	0.960	0.885	0.915	0.796	255,362
2023-01-11	0.935	1.010	0.900	0.905	0.787	572,839
2023-01-10	0.950	0.950	0.935	0.935	0.813	98,924
2023-01-09	1.000	1.000	0.950	0.950	0.826	425,603
2023-01-06	0.870	0.940	0.865	0.910	0.791	462,412
2023-01-05	0.830	0.870	0.830	0.870	0.756	78,219
2023-01-04	0.775	0.835	0.775	0.830	0.722	154,137
2023-01-03	0.785	0.800	0.775	0.775	0.674	101,224
2022-12-30	0.810	0.810	0.785	0.785	0.682	108,126
2022-12-29	0.780	0.780	0.775	0.775	0.674	27,607
2022-12-28	0.710	0.820	0.710	0.775	0.674	154,137
2022-12-23	0.750	0.750	0.750	0.750	0.652	57,514
2022-12-22	0.785	0.785	0.740	0.750	0.652	142,635
2022-12-21	0.785	0.790	0.675	0.725	0.630	669,462
2022-12-20	0.845	0.845	0.780	0.780	0.678	216,252
2022-12-19	0.845	0.850	0.845	0.845	0.735	29,907
2022-12-16	0.850	0.870	0.845	0.845	0.735	821,299
2022-12-15	0.895	0.940	0.850	0.850	0.739	446,308
2022-12-14	0.990	0.995	0.900	0.900	0.782	345,083
2022-12-13	0.895	0.950	0.895	0.950	0.826	177,143
2022-12-12	0.985	0.990	0.890	0.895	0.778	701,670
2022-12-09	0.880	1.000	0.880	0.970	0.843	2,468,497
2022-12-08	0.840	0.895	0.825	0.875	0.761	494,620
2022-12-07	0.815	0.900	0.815	0.840	0.730	676,364
2022-12-06	0.875	0.895	0.805	0.850	0.739	478,516
2022-12-05	0.705	0.920	0.705	0.885	0.769	2,654,842
2022-12-02	0.655	0.675	0.655	0.665	0.578	121,930
2022-12-01	0.600	0.665	0.600	0.665	0.578	195,547
2022-11-30	0.600	0.600	0.595	0.595	0.517	34,508
2022-11-29	0.585	0.615	0.550	0.600	0.522	78,219
2022-11-28	0.590	0.615	0.585	0.615	0.535	55,213
2022-11-25	0.595	0.615	0.595	0.615	0.535	27,607
2022-11-24	0.620	0.625	0.620	0.625	0.543	23,006
2022-11-23	0.640	0.640	0.625	0.625	0.543	16,104
2022-11-22	0.645	0.650	0.645	0.645	0.561	43,711
2022-11-21	0.645	0.665	0.645	0.665	0.578	23,006
2022-11-18	0.690	0.690	0.660	0.660	0.574	186,345
2022-11-17	0.650	0.660	0.650	0.660	0.574	34,508
2022-11-16	0.650	0.670	0.645	0.650	0.565	50,612
2022-11-15	0.650	0.650	0.635	0.635	0.552	135,733
2022-11-14	0.645	0.645	0.620	0.640	0.556	27,607
2022-11-11	0.615	0.640	0.605	0.625	0.543	66,716
2022-11-10	0.585	0.600	0.585	0.600	0.522	23,006
2022-11-09	0.665	0.665	0.660	0.660	0.574	18,404
2022-11-08	0.665	0.665	0.620	0.665	0.578	94,323
2022-11-07	0.630	0.630	0.630	0.630	0.548	55,213
2022-11-04	0.640	0.640	0.615	0.630	0.548	57,514
2022-11-03	0.595	0.645	0.595	0.605	0.526	1,504,564
2022-11-02	0.590	0.595	0.575	0.590	0.513	216,252
2022-11-01	0.540	0.620	0.530	0.600	0.522	216,252
2022-10-31	0.550	0.555	0.525	0.550	0.478	234,657

← NewerPage 16 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.