Rainmed Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.000	1.080	1.000	1.060	1.060	259,000
2023-02-22	1.050	1.050	1.050	1.050	1.050	20,000
2023-02-21	1.050	1.120	1.050	1.050	1.050	70,000
2023-02-20	1.110	1.150	1.060	1.080	1.080	685,000
2023-02-17	1.150	1.150	1.140	1.140	1.140	262,000
2023-02-16	1.180	1.200	1.160	1.160	1.160	153,000
2023-02-15	1.160	1.170	1.150	1.160	1.160	145,000
2023-02-14	1.230	1.230	1.140	1.210	1.210	188,000
2023-02-13	1.260	1.260	1.160	1.180	1.180	233,000
2023-02-10	1.250	1.260	1.230	1.260	1.260	119,000
2023-02-09	1.330	1.330	1.250	1.290	1.290	9,000
2023-02-08	1.300	1.330	1.290	1.330	1.330	120,000
2023-02-07	1.360	1.370	1.180	1.270	1.270	1,288,000
2023-02-06	1.250	1.700	1.180	1.400	1.400	795,000
2023-02-03	1.290	1.340	1.250	1.250	1.250	153,000
2023-02-02	1.300	1.320	1.300	1.300	1.300	24,000
2023-02-01	1.290	1.300	1.290	1.300	1.300	13,000
2023-01-31	1.300	1.300	1.300	1.300	1.300	5,000
2023-01-30	1.290	1.300	1.290	1.300	1.300	43,000
2023-01-27	1.290	1.290	1.290	1.290	1.290	3,000
2023-01-26	1.290	1.320	1.290	1.320	1.320	10,000
2023-01-20	1.290	1.290	1.290	1.290	1.290	3,000
2023-01-19	1.290	1.290	1.290	1.290	1.290	5,000
2023-01-18	1.330	1.330	1.290	1.290	1.290	1,434,470
2023-01-17	1.400	1.400	1.280	1.330	1.330	183,000
2023-01-16	1.360	1.420	1.360	1.420	1.420	32,000
2023-01-13	1.460	1.460	1.460	1.460	1.460	1,000
2023-01-12	1.440	1.460	1.400	1.460	1.460	79,000
2023-01-11	1.480	1.490	1.460	1.460	1.460	218,000
2023-01-10	1.500	1.500	1.470	1.470	1.470	341,000
2023-01-09	1.550	1.560	1.500	1.510	1.510	578,000
2023-01-06	1.560	1.560	1.540	1.540	1.540	166,000
2023-01-05	1.560	1.560	1.560	1.560	1.560	67,000
2023-01-04	1.620	1.620	1.560	1.560	1.560	10,000
2023-01-03	1.550	1.550	1.550	1.550	1.550	86,000
2022-12-30	1.550	1.550	1.550	1.550	1.550	0
2022-12-29	1.560	1.560	1.550	1.550	1.550	186,000
2022-12-28	1.610	1.650	1.610	1.650	1.650	12,000
2022-12-23	1.530	1.610	1.530	1.610	1.610	2,000
2022-12-22	1.610	1.610	1.510	1.520	1.520	15,000
2022-12-21	1.600	1.690	1.600	1.680	1.680	16,000
2022-12-20	1.520	1.520	1.520	1.520	1.520	1,000
2022-12-19	1.510	1.520	1.510	1.520	1.520	2,000
2022-12-16	1.590	1.590	1.580	1.580	1.580	32,000
2022-12-15	1.670	1.680	1.630	1.650	1.650	4,000
2022-12-14	1.700	1.700	1.660	1.680	1.680	13,000
2022-12-13	1.770	1.770	1.580	1.600	1.600	614,000
2022-12-12	1.770	1.770	1.770	1.770	1.770	2,000
2022-12-09	1.700	1.770	1.650	1.770	1.770	140,000
2022-12-08	1.670	1.820	1.660	1.800	1.800	97,000
2022-12-07	1.800	1.900	1.800	1.900	1.900	84,000
2022-12-06	1.820	1.820	1.770	1.770	1.770	4,000
2022-12-05	1.820	1.850	1.810	1.850	1.850	83,000
2022-12-02	1.810	1.810	1.640	1.810	1.810	524,000
2022-12-01	1.860	1.860	1.810	1.820	1.820	54,000
2022-11-30	1.870	1.880	1.800	1.810	1.810	233,000
2022-11-29	1.820	1.890	1.800	1.880	1.880	292,000
2022-11-28	1.860	2.130	1.850	1.850	1.850	194,000
2022-11-25	2.000	2.010	1.820	1.860	1.860	151,000
2022-11-24	1.980	1.990	1.980	1.990	1.990	43,000

← NewerPage 16 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.