Rainmed Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.600 | 3.990 | 3.400 | 3.680 | 3.680 | 111,000 |
| 2022-08-26 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 19,000 |
| 2022-08-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2022-08-24 | 4.030 | 4.030 | 3.700 | 3.900 | 3.900 | 15,000 |
| 2022-08-23 | 3.970 | 4.030 | 3.970 | 4.030 | 4.030 | 7,000 |
| 2022-08-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-08-19 | 4.020 | 4.020 | 4.000 | 4.010 | 4.010 | 60,000 |
| 2022-08-18 | 3.990 | 4.020 | 3.990 | 4.020 | 4.020 | 4,000 |
| 2022-08-17 | 4.100 | 4.100 | 4.010 | 4.010 | 4.010 | 56,000 |
| 2022-08-16 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-08-15 | 3.940 | 4.150 | 3.940 | 4.150 | 4.150 | 11,000 |
| 2022-08-12 | 4.080 | 4.200 | 4.080 | 4.180 | 4.180 | 65,000 |
| 2022-08-11 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 5,000 |
| 2022-08-10 | 4.110 | 4.110 | 4.100 | 4.100 | 4.100 | 36,000 |
| 2022-08-09 | 4.300 | 4.300 | 4.000 | 4.090 | 4.090 | 470,000 |
| 2022-08-08 | 4.180 | 4.180 | 4.150 | 4.150 | 4.150 | 2,000 |
| 2022-08-05 | 4.400 | 4.400 | 4.180 | 4.180 | 4.180 | 75,000 |
| 2022-08-04 | 4.450 | 4.500 | 4.260 | 4.490 | 4.490 | 49,000 |
| 2022-08-03 | 4.440 | 4.770 | 4.440 | 4.450 | 4.450 | 9,000 |
| 2022-08-02 | 4.570 | 4.570 | 4.460 | 4.460 | 4.460 | 14,000 |
| 2022-08-01 | 4.970 | 4.970 | 4.800 | 4.800 | 4.800 | 31,000 |
| 2022-07-29 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 10,000 |
| 2022-07-28 | 5.100 | 5.200 | 5.060 | 5.060 | 5.060 | 110,000 |
| 2022-07-27 | 5.040 | 5.240 | 5.040 | 5.100 | 5.100 | 165,000 |
| 2022-07-26 | 4.850 | 5.370 | 4.850 | 5.150 | 5.150 | 444,000 |
| 2022-07-25 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 11,000 |
| 2022-07-22 | 5.010 | 5.120 | 5.010 | 5.100 | 5.100 | 71,000 |
| 2022-07-21 | 5.110 | 5.150 | 5.080 | 5.090 | 5.090 | 19,000 |
| 2022-07-20 | 5.250 | 5.270 | 5.020 | 5.270 | 5.270 | 133,000 |
| 2022-07-19 | 4.950 | 5.160 | 4.950 | 5.160 | 5.160 | 91,000 |
| 2022-07-18 | 5.030 | 5.100 | 5.010 | 5.010 | 5.010 | 60,000 |
| 2022-07-15 | 5.060 | 5.290 | 5.060 | 5.110 | 5.110 | 67,000 |
| 2022-07-14 | 4.900 | 5.300 | 4.900 | 5.280 | 5.280 | 169,000 |
| 2022-07-13 | 5.020 | 5.370 | 4.700 | 5.210 | 5.210 | 351,000 |
| 2022-07-12 | 4.780 | 5.270 | 4.720 | 5.130 | 5.130 | 262,000 |
| 2022-07-11 | 4.920 | 5.020 | 4.420 | 4.780 | 4.780 | 1,005,000 |
| 2022-07-08 | 5.600 | 6.100 | 5.000 | 5.280 | 5.280 | 5,633,000 |
← NewerPage 18 of 18 · 1,057 trading days
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.