Raily Aesthetic Medicine Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.895	0.920	0.875	0.890	0.774	319,777
2022-05-04	0.895	0.905	0.890	0.895	0.778	89,722
2022-05-03	0.885	0.905	0.885	0.890	0.774	66,716
2022-04-29	0.900	0.905	0.895	0.905	0.787	80,519
2022-04-28	0.905	0.930	0.890	0.900	0.782	87,421
2022-04-27	0.900	0.925	0.895	0.905	0.787	181,744
2022-04-26	0.895	0.950	0.875	0.935	0.813	354,286
2022-04-25	0.890	0.925	0.875	0.895	0.778	190,946
2022-04-22	0.985	0.985	0.930	0.940	0.817	276,067
2022-04-21	1.015	1.105	0.975	0.990	0.861	1,256,104
2022-04-20	0.875	1.175	0.875	1.060	0.922	3,922,449
2022-04-19	0.880	0.880	0.875	0.875	0.761	64,416
2022-04-14	0.900	0.905	0.870	0.875	0.761	105,826
2022-04-13	0.855	0.875	0.855	0.875	0.761	50,612
2022-04-12	0.810	0.935	0.810	0.850	0.739	374,991
2022-04-11	0.865	0.865	0.850	0.855	0.743	216,252
2022-04-08	0.880	0.910	0.875	0.905	0.787	55,213
2022-04-07	0.895	0.900	0.895	0.895	0.778	18,404
2022-04-06	0.890	0.915	0.890	0.915	0.796	59,814
2022-04-04	0.870	0.950	0.870	0.905	0.787	361,187
2022-04-01	0.895	0.905	0.895	0.905	0.787	126,531
2022-03-31	0.990	0.990	0.900	0.935	0.813	103,525
2022-03-30	0.895	0.975	0.855	0.965	0.839	356,586
2022-03-29	0.865	0.900	0.865	0.895	0.778	75,918
2022-03-28	0.895	0.895	0.880	0.880	0.765	161,039
2022-03-25	0.880	0.900	0.880	0.900	0.782	64,416
2022-03-24	0.910	0.945	0.900	0.900	0.782	181,744
2022-03-23	0.890	0.950	0.880	0.915	0.796	177,143
2022-03-22	0.900	0.925	0.900	0.900	0.782	48,312
2022-03-21	0.925	0.930	0.900	0.900	0.782	158,738
2022-03-18	0.875	0.950	0.865	0.925	0.804	409,499
2022-03-17	0.920	0.990	0.915	0.945	0.822	448,609
2022-03-16	0.800	0.890	0.800	0.885	0.769	464,712
2022-03-15	0.850	0.875	0.750	0.800	0.696	846,605
2022-03-14	0.925	1.005	0.855	0.855	0.743	802,894
2022-03-11	0.925	0.935	0.875	0.925	0.804	697,069
2022-03-10	0.950	0.955	0.915	0.930	0.809	225,455
2022-03-09	0.930	0.975	0.920	0.935	0.813	542,931
2022-03-08	0.975	0.975	0.900	0.930	0.809	625,751
2022-03-07	1.025	1.025	0.960	1.000	0.869	529,128
2022-03-04	1.070	1.175	1.015	1.040	0.904	2,615,733
2022-03-03	1.085	1.090	1.065	1.090	0.948	181,744
2022-03-02	1.115	1.125	1.080	1.085	0.943	243,859
2022-03-01	1.065	1.185	1.065	1.095	0.952	1,826,642
2022-02-28	1.085	1.200	1.060	1.075	0.935	2,346,568
2022-02-25	1.075	1.135	1.075	1.085	0.943	303,673
2022-02-24	1.140	1.185	1.060	1.100	0.956	3,117,254
2022-02-23	1.150	1.185	1.140	1.150	1.000	294,471
2022-02-22	1.115	1.245	1.100	1.150	1.000	2,719,258
2022-02-21	1.175	1.245	1.130	1.130	0.982	2,910,204
2022-02-18	1.225	1.235	1.160	1.190	1.035	1,403,340
2022-02-17	1.195	1.200	1.150	1.200	1.043	266,865
2022-02-16	1.175	1.245	1.140	1.205	1.048	1,854,249
2022-02-15	1.190	1.220	1.155	1.185	1.030	89,722
2022-02-14	1.165	1.215	1.165	1.190	1.035	446,308
2022-02-11	1.050	1.250	1.050	1.175	1.022	4,410,167
2022-02-10	1.105	1.125	1.030	1.035	0.900	1,983,080
2022-02-09	1.150	1.195	1.110	1.115	0.969	931,725
2022-02-08	1.225	1.225	1.110	1.150	1.000	763,785
2022-02-07	1.225	1.225	1.190	1.215	1.056	469,314

← NewerPage 19 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.