Rainmed Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.244	0.244	0.244	0.244	0.244	0
2024-02-14	0.233	0.244	0.233	0.244	0.244	75,000
2024-02-09	0.249	0.249	0.249	0.249	0.249	0
2024-02-08	0.242	0.260	0.230	0.249	0.249	109,000
2024-02-07	0.249	0.249	0.249	0.249	0.249	40,000
2024-02-06	0.260	0.280	0.245	0.249	0.249	936,000
2024-02-05	0.280	0.315	0.275	0.315	0.315	86,000
2024-02-02	0.320	0.320	0.320	0.320	0.320	10,000
2024-02-01	0.325	0.325	0.325	0.325	0.325	0
2024-01-31	0.330	0.330	0.325	0.325	0.325	47,000
2024-01-30	0.315	0.330	0.280	0.330	0.330	171,000
2024-01-29	0.350	0.350	0.290	0.320	0.320	274,000
2024-01-26	0.350	0.350	0.305	0.345	0.345	308,000
2024-01-25	0.345	0.360	0.325	0.360	0.360	179,000
2024-01-24	0.365	0.365	0.325	0.360	0.360	205,000
2024-01-23	0.335	0.360	0.330	0.360	0.360	215,000
2024-01-22	0.360	0.360	0.325	0.355	0.355	687,000
2024-01-19	0.415	0.415	0.385	0.410	0.410	106,000
2024-01-18	0.395	0.425	0.390	0.425	0.425	62,000
2024-01-17	0.415	0.415	0.415	0.415	0.415	51,000
2024-01-16	0.450	0.450	0.400	0.425	0.425	210,000
2024-01-15	0.435	0.435	0.435	0.435	0.435	165,000
2024-01-12	0.430	0.435	0.400	0.435	0.435	137,000
2024-01-11	0.420	0.435	0.415	0.435	0.435	228,000
2024-01-10	0.390	0.420	0.390	0.420	0.420	65,000
2024-01-09	0.400	0.420	0.390	0.390	0.390	194,000
2024-01-08	0.430	0.430	0.410	0.410	0.410	42,000
2024-01-05	0.430	0.430	0.430	0.430	0.430	0
2024-01-04	0.430	0.430	0.430	0.430	0.430	10,000
2024-01-03	0.430	0.430	0.430	0.430	0.430	1,000
2024-01-02	0.430	0.430	0.430	0.430	0.430	0
2023-12-29	0.430	0.430	0.430	0.430	0.430	333,000
2023-12-28	0.495	0.495	0.435	0.435	0.435	1,100,000
2023-12-27	0.450	0.490	0.450	0.490	0.490	89,000
2023-12-22	0.490	0.490	0.490	0.490	0.490	0
2023-12-21	0.495	0.495	0.495	0.495	0.495	78,000
2023-12-20	0.500	0.500	0.470	0.500	0.500	213,000
2023-12-19	0.500	0.500	0.465	0.500	0.500	209,000
2023-12-18	0.495	0.495	0.465	0.495	0.495	204,000
2023-12-15	0.490	0.500	0.485	0.485	0.485	69,000
2023-12-14	0.500	0.510	0.485	0.510	0.510	105,000
2023-12-13	0.540	0.540	0.540	0.540	0.540	0
2023-12-12	0.520	0.550	0.490	0.550	0.550	129,000
2023-12-11	0.530	0.550	0.495	0.510	0.510	1,152,000
2023-12-08	0.580	0.580	0.580	0.580	0.580	0
2023-12-07	0.610	0.610	0.610	0.610	0.610	0
2023-12-06	0.610	0.610	0.610	0.610	0.610	81,000
2023-12-05	0.580	0.580	0.530	0.580	0.580	214,000
2023-12-04	0.580	0.580	0.520	0.580	0.580	140,000
2023-12-01	0.530	0.570	0.510	0.570	0.570	144,000
2023-11-30	0.590	0.590	0.530	0.580	0.580	260,000
2023-11-29	0.580	0.580	0.530	0.580	0.580	417,000
2023-11-28	0.620	0.620	0.500	0.580	0.580	553,000
2023-11-27	0.590	0.620	0.580	0.620	0.620	44,000
2023-11-24	0.630	0.630	0.630	0.630	0.630	37,000
2023-11-23	0.650	0.650	0.590	0.630	0.630	121,000
2023-11-22	0.640	0.640	0.640	0.640	0.640	39,000
2023-11-21	0.650	0.650	0.600	0.640	0.640	71,000
2023-11-20	0.640	0.640	0.640	0.640	0.640	30,000
2023-11-17	0.670	0.670	0.590	0.600	0.600	72,000

← NewerPage 12 of 18 · 1,057 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.