New Ray Medicine International Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.285	0.300	0.275	0.285	2.850	40,419,200
2022-05-31	0.285	0.285	0.275	0.275	2.750	20,272,000
2022-05-30	0.290	0.290	0.275	0.285	2.850	26,544,000
2022-05-27	0.300	0.305	0.285	0.290	2.900	24,264,000
2022-05-26	0.295	0.310	0.285	0.295	2.950	40,232,000
2022-05-25	0.300	0.310	0.285	0.295	2.950	29,541,200
2022-05-24	0.325	0.340	0.300	0.300	3.000	65,928,000
2022-05-23	0.295	0.325	0.275	0.320	3.200	93,446,400
2022-05-20	0.305	0.305	0.285	0.295	2.950	32,047,800
2022-05-19	0.290	0.325	0.290	0.295	2.950	45,217,600
2022-05-18	0.265	0.360	0.265	0.305	3.050	171,488,000
2022-05-17	0.315	0.315	0.265	0.275	2.750	104,028,000
2022-05-16	0.310	0.335	0.295	0.310	3.100	90,256,000
2022-05-13	0.410	0.415	0.250	0.330	3.300	325,136,000
2022-05-12	0.860	1.070	0.212	0.370	3.700	1,020,484,700
2022-05-11	0.780	0.970	0.720	0.860	8.600	189,139,810
2022-05-10	1.200	1.850	0.650	0.680	6.800	1,021,194,051
2022-05-06	0.780	2.000	0.760	1.260	12.600	242,257,700
2022-05-05	0.750	0.790	0.680	0.790	7.900	20,827,600
2022-05-04	0.960	0.990	0.650	0.700	7.000	58,239,900
2022-05-03	1.120	1.160	0.900	0.960	9.600	44,428,300
2022-04-29	1.160	1.250	0.860	0.980	9.800	25,710,800
2022-04-28	1.160	1.350	1.100	1.150	11.500	17,828,200
2022-04-27	1.580	1.580	1.070	1.140	11.400	25,906,600
2022-04-26	1.740	1.840	1.400	1.600	16.000	36,890,900
2022-04-25	2.460	2.760	1.380	1.550	15.500	72,822,529
2022-04-22	1.970	2.470	1.760	2.300	23.000	216,468,879
2022-04-21	2.010	2.580	1.500	1.930	19.300	283,843,445
2022-04-20	0.920	2.050	0.920	1.880	18.800	263,085,369
2022-04-19	0.380	1.100	0.340	0.910	9.100	472,997,448
2022-04-14	0.385	0.445	0.245	0.360	3.600	540,345,600
2022-04-13	0.270	0.475	0.260	0.360	3.600	675,451,200
2022-04-12	0.345	0.580	0.220	0.295	2.950	479,461,117
2022-04-11	0.214	0.350	0.213	0.345	3.450	196,722,580
2022-04-08	0.173	0.224	0.166	0.213	2.130	119,105,600
2022-04-07	0.140	0.187	0.140	0.174	1.740	121,752,000
2022-04-06	0.150	0.150	0.136	0.140	1.400	15,305,600
2022-04-04	0.122	0.180	0.113	0.150	1.500	122,160,000
2022-04-01	0.125	0.130	0.118	0.122	1.220	10,929,600
2022-03-31	0.128	0.142	0.122	0.125	1.250	16,785,600
2022-03-30	0.126	0.148	0.120	0.126	1.260	25,503,012
2022-03-29	0.133	0.148	0.118	0.124	1.240	25,596,800
2022-03-28	0.140	0.154	0.130	0.131	1.310	46,933,600
2022-03-25	0.105	0.161	0.104	0.136	1.360	199,746,400
2022-03-24	0.139	0.139	0.103	0.104	1.040	79,025,600
2022-03-23	0.171	0.179	0.126	0.136	1.360	85,193,600
2022-03-22	0.400	0.400	0.170	0.177	1.770	61,968,000
2022-03-21	0.425	0.425	0.425	0.425	4.250	0
2022-03-18	0.425	0.425	0.425	0.425	4.250	0
2022-03-17	0.425	0.425	0.425	0.425	4.250	0
2022-03-16	0.425	0.425	0.425	0.425	4.250	0
2022-03-15	0.425	0.425	0.425	0.425	4.250	0
2022-03-14	0.425	0.425	0.425	0.425	4.250	0
2022-03-11	0.425	0.425	0.425	0.425	4.250	0
2022-03-10	0.425	0.425	0.425	0.425	4.250	0
2022-03-09	0.425	0.425	0.425	0.425	4.250	0
2022-03-08	0.425	0.425	0.425	0.425	4.250	0
2022-03-07	0.425	0.425	0.425	0.425	4.250	0
2022-03-04	0.425	0.425	0.425	0.425	4.250	0
2022-03-03	0.425	0.425	0.425	0.425	4.250	0

← NewerPage 19 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.