Rainmed Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	2.700	2.700	1.980	1.980	1.980	32,000
2022-11-22	1.850	1.850	1.800	1.800	1.800	444,000
2022-11-21	1.970	1.970	1.950	1.950	1.950	18,000
2022-11-18	2.000	2.100	2.000	2.000	2.000	45,000
2022-11-17	2.010	2.170	1.990	2.000	2.000	1,030,000
2022-11-16	2.100	2.160	2.000	2.000	2.000	173,000
2022-11-15	2.100	2.270	2.100	2.100	2.100	180,000
2022-11-14	2.140	2.140	2.100	2.120	2.120	256,000
2022-11-11	2.120	2.930	2.100	2.120	2.120	712,000
2022-11-10	2.150	2.150	2.120	2.130	2.130	15,000
2022-11-09	2.380	2.420	2.380	2.400	2.400	541,000
2022-11-08	2.280	2.400	2.280	2.380	2.380	66,000
2022-11-07	2.330	2.330	2.280	2.280	2.280	4,000
2022-11-04	2.100	2.120	2.100	2.120	2.120	105,000
2022-11-03	2.190	2.190	2.190	2.190	2.190	2,000
2022-11-02	2.370	2.370	2.370	2.370	2.370	4,000
2022-11-01	2.200	2.390	2.200	2.370	2.370	7,000
2022-10-31	2.200	2.200	2.200	2.200	2.200	0
2022-10-28	2.180	2.200	2.180	2.200	2.200	12,000
2022-10-27	2.580	2.580	2.580	2.580	2.580	1,000
2022-10-26	3.100	3.100	2.170	2.750	2.750	4,000
2022-10-25	2.220	2.220	2.160	2.160	2.160	7,000
2022-10-24	2.530	2.530	2.530	2.530	2.530	0
2022-10-21	2.990	2.990	2.700	2.700	2.700	9,000
2022-10-20	2.360	2.590	2.360	2.390	2.390	7,000
2022-10-19	2.930	2.930	2.890	2.890	2.890	2,000
2022-10-18	2.950	2.950	2.940	2.940	2.940	2,000
2022-10-17	2.990	2.990	2.960	2.960	2.960	1,000
2022-10-14	2.780	2.780	2.780	2.780	2.780	0
2022-10-13	2.790	2.790	2.790	2.790	2.790	0
2022-10-12	2.800	2.800	2.800	2.800	2.800	0
2022-10-11	2.850	2.850	2.850	2.850	2.850	0
2022-10-10	2.860	2.860	2.860	2.860	2.860	0
2022-10-07	2.940	2.940	2.940	2.940	2.940	2,000
2022-10-06	2.790	2.790	2.790	2.790	2.790	0
2022-10-05	2.800	2.800	2.800	2.800	2.800	5,000
2022-10-03	2.650	2.650	2.650	2.650	2.650	1,000
2022-09-30	2.300	2.500	2.300	2.450	2.450	21,000
2022-09-29	2.510	2.550	2.400	2.430	2.430	13,000
2022-09-28	2.550	2.550	2.550	2.550	2.550	0
2022-09-27	2.600	2.600	2.590	2.590	2.590	3,000
2022-09-26	2.700	2.700	2.700	2.700	2.700	2,000
2022-09-23	2.700	2.700	2.700	2.700	2.700	0
2022-09-22	2.800	2.800	2.800	2.800	2.800	0
2022-09-21	2.840	2.840	2.840	2.840	2.840	0
2022-09-20	2.870	2.870	2.870	2.870	2.870	0
2022-09-19	2.510	2.910	2.510	2.900	2.900	2,000
2022-09-16	2.800	2.980	2.700	2.700	2.700	12,000
2022-09-15	2.980	2.980	2.980	2.980	2.980	0
2022-09-14	3.000	3.000	3.000	3.000	3.000	2,000
2022-09-13	3.060	3.060	3.060	3.060	3.060	0
2022-09-09	2.920	3.150	2.800	3.080	3.080	21,000
2022-09-08	3.200	3.200	2.900	2.920	2.920	22,000
2022-09-07	3.230	3.230	3.000	3.000	3.000	6,000
2022-09-06	3.480	3.680	3.000	3.060	3.060	110,000
2022-09-05	3.800	3.800	3.620	3.620	3.620	7,000
2022-09-02	3.600	3.600	3.030	3.570	3.570	75,000
2022-09-01	3.500	3.500	3.260	3.480	3.480	13,000
2022-08-31	3.650	3.690	3.350	3.570	3.570	11,000
2022-08-30	3.490	3.770	3.480	3.770	3.770	8,000

← NewerPage 17 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.