New Ray Medicine International Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.042	0.044	0.040	0.042	0.420	2,019,200
2025-02-06	0.041	0.042	0.040	0.040	0.400	960,000
2025-02-05	0.044	0.045	0.040	0.041	0.410	2,696,000
2025-02-04	0.042	0.045	0.041	0.045	0.450	5,360,000
2025-02-03	0.042	0.044	0.041	0.042	0.420	1,505,600
2025-01-28	0.042	0.045	0.042	0.045	0.450	48,000
2025-01-27	0.043	0.045	0.041	0.044	0.440	1,800,000
2025-01-24	0.045	0.047	0.043	0.044	0.440	1,896,000
2025-01-23	0.044	0.047	0.044	0.046	0.460	620,800
2025-01-22	0.044	0.048	0.042	0.048	0.480	4,960,000
2025-01-21	0.045	0.045	0.042	0.044	0.440	3,334,400
2025-01-20	0.047	0.055	0.046	0.047	0.470	8,200,000
2025-01-17	0.039	0.047	0.038	0.047	0.470	13,168,000
2025-01-16	0.036	0.039	0.035	0.039	0.390	9,449,600
2025-01-15	0.040	0.042	0.038	0.040	0.400	4,144,000
2025-01-14	0.040	0.042	0.040	0.040	0.400	960,000
2025-01-13	0.039	0.040	0.038	0.040	0.400	224,000
2025-01-10	0.040	0.040	0.040	0.040	0.400	40,000
2025-01-09	0.040	0.042	0.039	0.042	0.420	1,512,000
2025-01-08	0.041	0.043	0.041	0.043	0.430	72,000
2025-01-07	0.044	0.044	0.041	0.043	0.430	1,120,000
2025-01-06	0.046	0.049	0.040	0.043	0.430	2,312,000
2025-01-03	0.043	0.044	0.040	0.044	0.440	3,984,000
2025-01-02	0.044	0.044	0.041	0.042	0.420	784,000
2024-12-31	0.045	0.045	0.045	0.045	0.450	0
2024-12-30	0.042	0.046	0.040	0.045	0.450	392,000
2024-12-27	0.043	0.044	0.043	0.044	0.440	408,000
2024-12-24	0.043	0.043	0.043	0.043	0.430	176,000
2024-12-23	0.043	0.043	0.040	0.043	0.430	1,112,000
2024-12-20	0.040	0.043	0.040	0.042	0.420	712,000
2024-12-19	0.040	0.041	0.040	0.041	0.410	104,000
2024-12-18	0.043	0.043	0.040	0.041	0.410	440,000
2024-12-17	0.042	0.042	0.041	0.042	0.420	40,000
2024-12-16	0.042	0.043	0.042	0.043	0.430	8,000
2024-12-13	0.044	0.044	0.044	0.044	0.440	400,000
2024-12-12	0.043	0.046	0.043	0.045	0.450	496,000
2024-12-11	0.044	0.044	0.042	0.044	0.440	664,000
2024-12-10	0.040	0.045	0.040	0.045	0.450	536,000
2024-12-09	0.042	0.042	0.040	0.042	0.420	720,000
2024-12-06	0.044	0.044	0.044	0.044	0.440	24,000
2024-12-05	0.044	0.044	0.044	0.044	0.440	608,000
2024-12-04	0.044	0.045	0.044	0.045	0.450	179,200
2024-12-03	0.044	0.044	0.044	0.044	0.440	144,000
2024-12-02	0.045	0.046	0.045	0.045	0.450	1,080,000
2024-11-29	0.043	0.045	0.043	0.045	0.450	208,000
2024-11-28	0.042	0.043	0.040	0.043	0.430	2,336,000
2024-11-27	0.044	0.045	0.041	0.044	0.440	952,000
2024-11-26	0.042	0.046	0.041	0.042	0.420	1,465,600
2024-11-25	0.040	0.045	0.040	0.043	0.430	560,000
2024-11-22	0.045	0.045	0.041	0.042	0.420	1,432,000
2024-11-21	0.044	0.047	0.044	0.045	0.450	728,000
2024-11-20	0.048	0.049	0.046	0.048	0.480	296,000
2024-11-19	0.046	0.048	0.041	0.048	0.480	1,544,000
2024-11-18	0.046	0.046	0.045	0.045	0.450	232,000
2024-11-15	0.046	0.046	0.046	0.046	0.460	640,000
2024-11-14	0.047	0.050	0.047	0.049	0.490	171,200
2024-11-13	0.049	0.050	0.045	0.050	0.500	4,720,000
2024-11-12	0.045	0.068	0.045	0.051	0.510	17,627,200
2024-11-11	0.049	0.049	0.045	0.045	0.450	992,000
2024-11-08	0.052	0.054	0.049	0.049	0.490	1,136,000

← NewerPage 8 of 21 · 1,233 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.