Rainmed Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.950	0.950	0.950	0.950	0.950	0
2023-05-23	0.910	0.950	0.910	0.950	0.950	35,000
2023-05-22	1.000	1.000	0.910	0.950	0.950	189,000
2023-05-19	1.020	1.020	1.020	1.020	1.020	1,000
2023-05-18	1.020	1.020	1.020	1.020	1.020	0
2023-05-17	1.020	1.030	1.000	1.030	1.030	64,000
2023-05-16	0.990	1.020	0.950	1.020	1.020	8,000
2023-05-15	1.000	1.020	0.820	1.020	1.020	585,000
2023-05-12	1.040	1.090	1.000	1.090	1.090	148,000
2023-05-11	1.090	1.090	1.090	1.090	1.090	22,000
2023-05-10	1.090	1.120	1.090	1.120	1.120	2,000
2023-05-09	1.180	1.180	1.030	1.120	1.120	3,000
2023-05-08	1.050	1.200	1.050	1.130	1.130	233,000
2023-05-05	1.140	1.150	1.130	1.150	1.150	21,000
2023-05-04	1.020	1.150	1.020	1.150	1.150	133,000
2023-05-03	1.200	1.200	1.200	1.200	1.200	0
2023-05-02	1.200	1.200	1.200	1.200	1.200	0
2023-04-28	1.240	1.240	1.200	1.200	1.200	33,000
2023-04-27	1.200	1.200	1.200	1.200	1.200	0
2023-04-26	1.200	1.200	1.200	1.200	1.200	0
2023-04-25	1.200	1.220	1.200	1.210	1.210	98,000
2023-04-24	1.200	1.200	1.200	1.200	1.200	2,000
2023-04-21	1.230	1.230	1.230	1.230	1.230	2,000
2023-04-20	1.330	1.330	1.240	1.240	1.240	6,000
2023-04-19	1.260	1.300	1.200	1.220	1.220	219,000
2023-04-18	1.190	1.250	1.190	1.250	1.250	25,000
2023-04-17	1.150	1.170	1.140	1.170	1.170	68,000
2023-04-14	1.080	1.080	1.080	1.080	1.080	23,000
2023-04-13	1.080	2.000	1.070	1.080	1.080	257,000
2023-04-12	1.080	1.080	1.080	1.080	1.080	10,000
2023-04-11	1.110	1.110	1.110	1.110	1.110	5,000
2023-04-06	0.950	1.120	0.950	1.120	1.120	25,000
2023-04-04	0.910	1.050	0.910	1.050	1.050	9,000
2023-04-03	1.050	1.050	1.050	1.050	1.050	100,000
2023-03-31	0.960	1.010	0.900	1.010	1.010	125,000
2023-03-30	1.080	1.080	0.960	0.960	0.960	338,000
2023-03-29	1.080	1.090	1.080	1.090	1.090	31,000
2023-03-28	1.110	1.110	1.100	1.100	1.100	127,000
2023-03-27	1.090	1.100	1.080	1.080	1.080	38,000
2023-03-24	1.170	1.170	1.100	1.140	1.140	182,000
2023-03-23	1.100	1.100	1.100	1.100	1.100	3,000
2023-03-22	1.160	1.160	1.100	1.110	1.110	317,000
2023-03-21	1.190	1.200	1.150	1.150	1.150	86,000
2023-03-20	1.310	1.310	1.200	1.210	1.210	50,000
2023-03-17	1.160	1.310	1.160	1.280	1.280	113,000
2023-03-16	1.090	1.200	1.090	1.160	1.160	66,000
2023-03-15	1.050	1.150	1.050	1.110	1.110	71,000
2023-03-14	1.210	1.280	1.080	1.110	1.110	154,000
2023-03-13	1.210	1.210	1.210	1.210	1.210	3,000
2023-03-10	1.240	1.240	1.150	1.200	1.200	75,000
2023-03-09	1.160	1.600	1.150	1.160	1.160	944,000
2023-03-08	1.050	1.200	1.030	1.140	1.140	582,000
2023-03-07	1.080	1.090	1.050	1.050	1.050	223,000
2023-03-06	1.050	1.080	1.050	1.080	1.080	113,000
2023-03-03	1.010	1.020	1.000	1.020	1.020	107,000
2023-03-02	1.090	1.090	1.040	1.040	1.040	45,000
2023-03-01	1.040	1.040	1.040	1.040	1.040	17,000
2023-02-28	1.050	1.050	1.040	1.040	1.040	34,000
2023-02-27	1.060	1.070	1.050	1.070	1.070	39,000
2023-02-24	1.060	1.060	1.060	1.060	1.060	2,000

← NewerPage 15 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.