New Ray Medicine International Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.040	0.040	0.039	0.039	0.390	216,000
2024-02-14	0.041	0.041	0.041	0.041	0.410	0
2024-02-09	0.041	0.041	0.041	0.041	0.410	0
2024-02-08	0.041	0.041	0.041	0.041	0.410	120,000
2024-02-07	0.039	0.041	0.039	0.039	0.390	128,000
2024-02-06	0.037	0.039	0.035	0.038	0.380	1,016,000
2024-02-05	0.038	0.038	0.038	0.038	0.380	200,000
2024-02-02	0.040	0.040	0.040	0.040	0.400	264,000
2024-02-01	0.040	0.040	0.040	0.040	0.400	8,000
2024-01-31	0.039	0.042	0.039	0.040	0.400	616,000
2024-01-30	0.040	0.040	0.039	0.039	0.390	96,000
2024-01-29	0.041	0.041	0.039	0.040	0.400	1,003,200
2024-01-26	0.041	0.041	0.033	0.033	0.330	552,000
2024-01-25	0.038	0.041	0.038	0.041	0.410	126,400
2024-01-24	0.040	0.042	0.040	0.040	0.400	72,000
2024-01-23	0.041	0.041	0.039	0.041	0.410	872,000
2024-01-22	0.041	0.041	0.038	0.041	0.410	1,056,000
2024-01-19	0.045	0.045	0.041	0.042	0.420	248,000
2024-01-18	0.040	0.043	0.040	0.043	0.430	1,168,000
2024-01-17	0.042	0.042	0.039	0.040	0.400	1,496,000
2024-01-16	0.043	0.044	0.042	0.043	0.430	168,000
2024-01-15	0.043	0.044	0.041	0.044	0.440	1,208,000
2024-01-12	0.045	0.045	0.045	0.045	0.450	0
2024-01-11	0.045	0.045	0.042	0.045	0.450	5,776,000
2024-01-10	0.043	0.043	0.042	0.042	0.420	928,000
2024-01-09	0.046	0.047	0.043	0.043	0.430	1,376,000
2024-01-08	0.043	0.046	0.042	0.046	0.460	3,484,800
2024-01-05	0.047	0.049	0.041	0.042	0.420	11,257,600
2024-01-04	0.046	0.049	0.046	0.047	0.470	488,000
2024-01-03	0.050	0.050	0.046	0.046	0.460	2,608,000
2024-01-02	0.049	0.050	0.049	0.050	0.500	1,200,000
2023-12-29	0.049	0.050	0.049	0.050	0.500	75,200
2023-12-28	0.050	0.050	0.049	0.050	0.500	1,448,000
2023-12-27	0.049	0.051	0.049	0.050	0.500	2,148,800
2023-12-22	0.049	0.051	0.049	0.049	0.490	1,072,000
2023-12-21	0.049	0.051	0.049	0.051	0.510	176,000
2023-12-20	0.050	0.053	0.050	0.051	0.510	920,000
2023-12-19	0.051	0.051	0.050	0.051	0.510	4,096,000
2023-12-18	0.051	0.052	0.049	0.051	0.510	2,016,000
2023-12-15	0.059	0.059	0.050	0.052	0.520	7,732,800
2023-12-14	0.057	0.060	0.052	0.057	0.570	12,288,000
2023-12-13	0.049	0.069	0.049	0.055	0.550	51,968,000
2023-12-12	0.046	0.051	0.046	0.051	0.510	2,304,000
2023-12-11	0.051	0.054	0.049	0.049	0.490	1,128,000
2023-12-08	0.049	0.052	0.048	0.050	0.500	4,320,000
2023-12-07	0.047	0.051	0.047	0.049	0.490	1,736,000
2023-12-06	0.049	0.050	0.048	0.049	0.490	1,172,800
2023-12-05	0.048	0.055	0.048	0.050	0.500	12,196,800
2023-12-04	0.046	0.056	0.046	0.048	0.480	7,371,200
2023-12-01	0.047	0.048	0.046	0.046	0.460	2,104,000
2023-11-30	0.045	0.046	0.045	0.046	0.460	1,240,000
2023-11-29	0.044	0.046	0.044	0.045	0.450	144,000
2023-11-28	0.045	0.045	0.043	0.044	0.440	352,000
2023-11-27	0.043	0.045	0.043	0.045	0.450	888,000
2023-11-24	0.045	0.046	0.045	0.045	0.450	2,568,000
2023-11-23	0.045	0.050	0.043	0.045	0.450	3,504,000
2023-11-22	0.045	0.047	0.045	0.047	0.470	200,000
2023-11-21	0.044	0.047	0.044	0.046	0.460	604,800
2023-11-20	0.046	0.049	0.045	0.047	0.470	916,800
2023-11-17	0.044	0.044	0.042	0.042	0.420	416,000

← NewerPage 12 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.