Rainmed Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.285	0.290	0.280	0.285	0.285	1,507,000
2025-10-30	0.295	0.295	0.280	0.285	0.285	1,797,000
2025-10-28	0.300	0.305	0.290	0.295	0.295	1,210,000
2025-10-27	0.280	0.310	0.280	0.300	0.300	1,351,000
2025-10-24	0.300	0.300	0.280	0.280	0.280	1,555,000
2025-10-23	0.285	0.300	0.280	0.300	0.300	695,000
2025-10-22	0.285	0.295	0.285	0.295	0.295	1,644,000
2025-10-21	0.285	0.285	0.280	0.280	0.280	505,000
2025-10-20	0.290	0.295	0.275	0.280	0.280	1,521,000
2025-10-17	0.300	0.300	0.285	0.285	0.285	1,625,000
2025-10-16	0.310	0.320	0.300	0.310	0.310	3,112,000
2025-10-15	0.320	0.320	0.310	0.320	0.320	1,258,000
2025-10-14	0.330	0.330	0.315	0.320	0.320	637,000
2025-10-13	0.310	0.325	0.305	0.320	0.320	2,800,000
2025-10-10	0.325	0.335	0.320	0.320	0.320	1,595,000
2025-10-09	0.320	0.335	0.320	0.320	0.320	1,826,000
2025-10-08	0.365	0.365	0.325	0.330	0.330	1,109,000
2025-10-06	0.340	0.350	0.335	0.345	0.345	947,000
2025-10-03	0.340	0.340	0.325	0.330	0.330	1,910,000
2025-10-02	0.340	0.340	0.330	0.340	0.340	958,000
2025-09-30	0.345	0.350	0.330	0.330	0.330	2,649,000
2025-09-29	0.360	0.360	0.335	0.340	0.340	4,364,000
2025-09-26	0.350	0.365	0.345	0.360	0.360	926,000
2025-09-25	0.360	0.370	0.340	0.360	0.360	2,868,000
2025-09-24	0.375	0.400	0.350	0.360	0.360	13,451,000
2025-09-23	0.350	0.400	0.340	0.370	0.370	10,133,000
2025-09-22	0.330	0.380	0.330	0.350	0.350	10,469,000
2025-09-19	0.340	0.340	0.320	0.330	0.330	2,978,000
2025-09-18	0.315	0.350	0.315	0.340	0.340	10,880,000
2025-09-17	0.325	0.330	0.305	0.310	0.310	4,077,000
2025-09-16	0.310	0.325	0.305	0.320	0.320	5,190,000
2025-09-15	0.320	0.320	0.305	0.310	0.310	3,870,000
2025-09-12	0.340	0.345	0.320	0.320	0.320	4,005,000
2025-09-11	0.315	0.340	0.315	0.340	0.340	2,797,000
2025-09-10	0.325	0.330	0.310	0.320	0.320	3,724,000
2025-09-09	0.340	0.340	0.320	0.325	0.325	5,404,000
2025-09-08	0.350	0.355	0.315	0.340	0.340	5,728,000
2025-09-05	0.320	0.340	0.305	0.330	0.330	5,269,000
2025-09-04	0.335	0.345	0.300	0.320	0.320	10,802,000
2025-09-03	0.365	0.380	0.320	0.325	0.325	12,322,000
2025-09-02	0.365	0.390	0.350	0.355	0.355	14,074,000
2025-09-01	0.345	0.370	0.340	0.355	0.355	4,546,000
2025-08-29	0.345	0.380	0.330	0.345	0.345	3,306,000
2025-08-28	0.365	0.365	0.310	0.340	0.340	19,640,000
2025-08-27	0.385	0.385	0.335	0.340	0.340	14,298,000
2025-08-26	0.415	0.415	0.380	0.385	0.385	5,409,000
2025-08-25	0.410	0.445	0.380	0.390	0.390	7,861,000
2025-08-22	0.450	0.450	0.390	0.400	0.400	11,714,000
2025-08-21	0.440	0.460	0.400	0.415	0.415	11,587,000
2025-08-20	0.530	0.530	0.430	0.435	0.435	45,894,000
2025-08-19	0.375	0.500	0.360	0.500	0.500	47,849,000
2025-08-18	0.365	0.380	0.345	0.370	0.370	7,679,000
2025-08-15	0.325	0.380	0.325	0.365	0.365	10,800,000
2025-08-14	0.340	0.350	0.315	0.335	0.335	4,398,000
2025-08-13	0.380	0.380	0.325	0.345	0.345	3,167,000
2025-08-12	0.345	0.350	0.325	0.340	0.340	3,816,000
2025-08-11	0.365	0.365	0.345	0.350	0.350	5,224,000
2025-08-08	0.335	0.390	0.330	0.370	0.370	13,399,000
2025-08-07	0.340	0.345	0.320	0.330	0.330	3,848,000
2025-08-06	0.380	0.380	0.330	0.335	0.335	5,608,000

← NewerPage 5 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.