Raily Aesthetic Medicine Intl Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.240	1.240	1.205	1.225	1.065	374,991
2022-01-31	1.250	1.250	1.195	1.205	1.048	393,395
2022-01-28	1.250	1.250	1.240	1.250	1.087	630,353
2022-01-27	1.300	1.300	1.250	1.275	1.108	363,488
2022-01-26	1.300	1.300	1.275	1.300	1.130	138,033
2022-01-25	1.275	1.300	1.250	1.275	1.108	676,364
2022-01-24	1.300	1.300	1.250	1.300	1.130	961,633
2022-01-21	1.325	1.350	1.275	1.325	1.152	1,785,232
2022-01-20	1.425	1.450	1.350	1.350	1.174	1,286,011
2022-01-19	1.450	1.450	1.400	1.425	1.239	467,013
2022-01-18	1.450	1.450	1.425	1.425	1.239	368,089
2022-01-17	1.450	1.450	1.425	1.425	1.239	266,865
2022-01-14	1.450	1.500	1.450	1.450	1.261	644,156
2022-01-13	1.450	1.450	1.425	1.450	1.261	437,106
2022-01-12	1.500	1.500	1.450	1.475	1.282	340,532
2022-01-11	1.475	1.525	1.450	1.475	1.282	559,035
2022-01-10	1.450	1.475	1.425	1.475	1.282	510,724
2022-01-07	1.500	1.500	1.425	1.450	1.261	455,510
2022-01-06	1.450	1.475	1.425	1.450	1.261	533,729
2022-01-05	1.450	1.450	1.425	1.425	1.239	531,429
2022-01-04	1.475	1.475	1.425	1.450	1.261	220,853
2022-01-03	1.475	1.475	1.425	1.475	1.282	365,788
2021-12-31	1.450	1.500	1.450	1.475	1.282	508,423
2021-12-30	1.425	1.425	1.400	1.425	1.239	462,412
2021-12-29	1.450	1.450	1.400	1.425	1.239	1,421,744
2021-12-28	1.475	1.475	1.425	1.450	1.261	628,052
2021-12-24	1.450	1.475	1.450	1.475	1.282	121,930
2021-12-23	1.475	1.475	1.450	1.475	1.282	370,390
2021-12-22	1.425	1.475	1.425	1.475	1.282	349,685
2021-12-21	1.475	1.475	1.425	1.425	1.239	660,260
2021-12-20	1.450	1.475	1.425	1.450	1.261	579,740
2021-12-17	1.500	1.500	1.450	1.450	1.261	674,063
2021-12-16	1.525	1.525	1.400	1.500	1.304	2,806,679
2021-12-15	1.500	1.575	1.500	1.525	1.326	922,523
2021-12-14	1.550	1.575	1.500	1.500	1.304	1,327,421
2021-12-13	1.675	1.700	1.575	1.600	1.391	1,214,694
2021-12-10	1.600	1.775	1.575	1.675	1.456	2,477,699
2021-12-09	1.475	1.800	1.475	1.650	1.434	6,505,974
2021-12-08	1.525	1.525	1.475	1.500	1.304	400,297
2021-12-07	1.525	1.550	1.475	1.525	1.326	450,909
2021-12-06	1.450	1.525	1.450	1.525	1.326	641,855
2021-12-03	1.550	1.550	1.450	1.475	1.282	1,568,980
2021-12-02	1.475	1.525	1.475	1.525	1.326	315,176
2021-12-01	1.525	1.525	1.475	1.500	1.304	789,091
2021-11-30	1.550	1.550	1.500	1.525	1.326	393,395
2021-11-29	1.575	1.600	1.500	1.575	1.369	1,012,245
2021-11-26	1.650	1.700	1.575	1.575	1.369	2,047,495
2021-11-25	1.700	1.700	1.575	1.625	1.413	2,385,677
2021-11-24	1.600	1.750	1.600	1.700	1.478	1,297,514
2021-11-23	1.650	1.700	1.600	1.625	1.413	1,322,820
2021-11-22	1.775	1.775	1.625	1.650	1.434	1,663,302
2021-11-19	1.700	1.800	1.600	1.750	1.521	1,614,991
2021-11-18	1.875	1.900	1.650	1.725	1.500	4,023,673
2021-11-17	1.925	2.050	1.775	1.875	1.630	4,895,584
2021-11-16	2.000	2.425	1.775	1.850	1.608	26,504,712
2021-11-15	1.450	2.125	1.450	1.975	1.717	14,836,289
2021-11-12	1.500	1.500	1.425	1.450	1.261	258,687
2021-11-11	1.450	1.500	1.450	1.475	1.282	184,045
2021-11-10	1.475	1.475	1.425	1.475	1.282	368,089
2021-11-09	1.450	1.475	1.425	1.475	1.282	147,236

← NewerPage 20 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.