New Ray Medicine International Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.054	0.057	0.049	0.051	0.510	12,680,000
2024-05-14	0.061	0.061	0.054	0.054	0.540	21,344,000
2024-05-13	0.042	0.062	0.042	0.059	0.590	73,711,360
2024-05-10	0.041	0.043	0.040	0.041	0.410	1,648,000
2024-05-09	0.039	0.042	0.039	0.041	0.410	2,329,400
2024-05-08	0.047	0.047	0.040	0.040	0.400	8,579,200
2024-05-07	0.042	0.042	0.040	0.040	0.400	208,000
2024-05-06	0.040	0.040	0.039	0.039	0.390	400,000
2024-05-03	0.038	0.038	0.038	0.038	0.380	824,000
2024-05-02	0.035	0.040	0.035	0.038	0.380	2,008,000
2024-04-30	0.036	0.036	0.034	0.036	0.360	852,800
2024-04-29	0.037	0.038	0.035	0.035	0.350	1,264,000
2024-04-26	0.036	0.037	0.033	0.036	0.360	1,496,000
2024-04-25	0.036	0.036	0.036	0.036	0.360	8,000
2024-04-24	0.033	0.036	0.033	0.036	0.360	1,499,200
2024-04-23	0.033	0.036	0.033	0.036	0.360	112,000
2024-04-22	0.034	0.034	0.034	0.034	0.340	88,000
2024-04-19	0.035	0.035	0.033	0.034	0.340	656,000
2024-04-18	0.035	0.036	0.035	0.035	0.350	916,800
2024-04-17	0.038	0.038	0.035	0.038	0.380	480,000
2024-04-16	0.035	0.037	0.034	0.037	0.370	268,800
2024-04-15	0.035	0.039	0.035	0.037	0.370	232,000
2024-04-12	0.036	0.039	0.035	0.037	0.370	568,000
2024-04-11	0.038	0.046	0.037	0.037	0.370	1,912,000
2024-04-10	0.038	0.039	0.035	0.037	0.370	680,000
2024-04-09	0.037	0.037	0.037	0.037	0.370	104,000
2024-04-08	0.036	0.038	0.036	0.038	0.380	416,000
2024-04-05	0.036	0.036	0.036	0.036	0.360	0
2024-04-03	0.035	0.036	0.034	0.036	0.360	256,000
2024-04-02	0.035	0.037	0.035	0.037	0.370	1,168,000
2024-03-28	0.037	0.037	0.035	0.035	0.350	904,000
2024-03-27	0.036	0.037	0.033	0.037	0.370	632,000
2024-03-26	0.037	0.037	0.032	0.035	0.350	2,347,200
2024-03-25	0.038	0.039	0.037	0.037	0.370	648,000
2024-03-22	0.038	0.038	0.037	0.037	0.370	264,000
2024-03-21	0.038	0.041	0.038	0.038	0.380	115,200
2024-03-20	0.038	0.038	0.037	0.038	0.380	400,000
2024-03-19	0.039	0.039	0.038	0.038	0.380	128,000
2024-03-18	0.039	0.039	0.039	0.039	0.390	0
2024-03-15	0.039	0.039	0.039	0.039	0.390	56,000
2024-03-14	0.041	0.041	0.039	0.039	0.390	92,800
2024-03-13	0.041	0.041	0.039	0.039	0.390	764,800
2024-03-12	0.039	0.040	0.039	0.039	0.390	316,800
2024-03-11	0.040	0.040	0.040	0.040	0.400	0
2024-03-08	0.041	0.041	0.040	0.040	0.400	336,000
2024-03-07	0.038	0.039	0.038	0.039	0.390	136,000
2024-03-06	0.040	0.041	0.039	0.041	0.410	304,000
2024-03-05	0.038	0.040	0.038	0.039	0.390	956,800
2024-03-04	0.039	0.041	0.038	0.039	0.390	808,000
2024-03-01	0.037	0.037	0.036	0.037	0.370	416,000
2024-02-29	0.037	0.039	0.037	0.038	0.380	528,000
2024-02-28	0.039	0.039	0.037	0.037	0.370	320,000
2024-02-27	0.038	0.039	0.037	0.039	0.390	720,000
2024-02-26	0.039	0.039	0.038	0.038	0.380	248,000
2024-02-23	0.039	0.039	0.039	0.039	0.390	296,000
2024-02-22	0.040	0.040	0.039	0.039	0.390	120,000
2024-02-21	0.040	0.042	0.039	0.040	0.400	1,152,000
2024-02-20	0.038	0.039	0.038	0.039	0.390	348,800
2024-02-19	0.041	0.042	0.039	0.039	0.390	168,000
2024-02-16	0.038	0.040	0.038	0.040	0.400	360,000

← NewerPage 11 of 21 · 1,229 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.