Raily Aesthetic Medicine Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	0.595	0.595	0.570	0.570	0.496	278,367
2022-10-27	0.635	0.650	0.600	0.600	0.522	80,519
2022-10-26	0.580	0.635	0.580	0.635	0.552	131,132
2022-10-25	0.575	0.600	0.560	0.575	0.500	246,160
2022-10-24	0.665	0.670	0.570	0.575	0.500	161,039
2022-10-21	0.710	0.710	0.670	0.675	0.587	18,404
2022-10-20	0.695	0.695	0.665	0.690	0.600	34,508
2022-10-18	0.675	0.710	0.675	0.695	0.604	27,607
2022-10-17	0.680	0.685	0.655	0.665	0.578	80,519
2022-10-14	0.665	0.740	0.665	0.725	0.630	16,104
2022-10-13	0.710	0.710	0.660	0.660	0.574	101,224
2022-10-12	0.705	0.705	0.690	0.705	0.613	147,236
2022-10-11	0.750	0.750	0.715	0.715	0.622	23,006
2022-10-10	0.755	0.755	0.740	0.750	0.652	69,017
2022-10-07	0.755	0.755	0.745	0.755	0.656	32,208
2022-10-06	0.770	0.770	0.770	0.770	0.669	126,531
2022-10-05	0.750	0.775	0.740	0.770	0.669	158,738
2022-10-03	0.770	0.800	0.770	0.770	0.669	71,317
2022-09-30	0.755	0.770	0.755	0.770	0.669	133,432
2022-09-29	0.775	0.775	0.770	0.770	0.669	96,623
2022-09-28	0.805	0.805	0.780	0.785	0.682	96,623
2022-09-27	0.795	0.805	0.790	0.805	0.700	32,208
2022-09-26	0.810	0.810	0.775	0.780	0.678	71,317
2022-09-23	0.810	0.810	0.810	0.810	0.704	101,224
2022-09-22	0.805	0.810	0.805	0.810	0.704	13,803
2022-09-21	0.805	0.805	0.805	0.805	0.700	59,814
2022-09-20	0.810	0.850	0.805	0.805	0.700	18,404
2022-09-19	0.820	0.820	0.795	0.810	0.704	108,126
2022-09-16	0.815	0.830	0.815	0.820	0.713	34,508
2022-09-15	0.850	0.850	0.820	0.820	0.713	285,269
2022-09-14	0.865	0.865	0.835	0.835	0.726	167,941
2022-09-13	0.845	0.880	0.845	0.880	0.765	11,503
2022-09-09	0.870	0.870	0.845	0.855	0.743	16,104
2022-09-08	0.835	0.835	0.830	0.830	0.722	218,553
2022-09-07	0.840	0.840	0.835	0.835	0.726	124,230
2022-09-06	0.835	0.835	0.830	0.830	0.722	13,803
2022-09-05	0.855	0.855	0.835	0.835	0.726	167,941
2022-09-02	0.850	0.875	0.850	0.870	0.756	384,193
2022-09-01	0.825	0.830	0.825	0.830	0.722	80,519
2022-08-31	0.815	0.820	0.805	0.820	0.713	27,607
2022-08-30	0.810	0.815	0.805	0.815	0.709	32,208
2022-08-29	0.835	0.835	0.810	0.810	0.704	34,508
2022-08-26	0.835	0.835	0.835	0.835	0.726	13,803
2022-08-25	0.840	0.840	0.840	0.840	0.730	2,301
2022-08-24	0.815	0.840	0.815	0.815	0.709	27,607
2022-08-23	0.845	0.865	0.810	0.850	0.739	147,236
2022-08-22	0.825	0.860	0.825	0.855	0.743	59,814
2022-08-19	0.810	0.840	0.805	0.825	0.717	108,126
2022-08-18	0.810	0.810	0.800	0.810	0.704	20,705
2022-08-17	0.820	0.825	0.820	0.825	0.717	16,104
2022-08-16	0.830	0.830	0.800	0.815	0.709	213,952
2022-08-15	0.835	0.835	0.830	0.830	0.722	62,115
2022-08-12	0.825	0.860	0.825	0.860	0.748	73,618
2022-08-11	0.825	0.830	0.825	0.825	0.717	128,831
2022-08-10	0.840	0.840	0.835	0.835	0.726	55,213
2022-08-09	0.835	0.870	0.835	0.860	0.748	13,803
2022-08-08	0.825	0.840	0.825	0.840	0.730	48,312
2022-08-05	0.845	0.845	0.820	0.820	0.713	36,809
2022-08-04	0.825	0.850	0.825	0.845	0.735	16,104
2022-08-03	0.825	0.860	0.820	0.830	0.722	55,213

← NewerPage 17 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.