Rainmed Medical Limited (HKG:2297)
Hong Kong · Delayed Price · Currency is HKD 0.1620
+0.0020 (1.25%)
Oct 8, 2026, 10:32 AM HKT
Rainmed Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.25% | 12,000 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 4.58% | 115,000 |
| Oct 6, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -3.16% | 2,932,000 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 102,000 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 11,000 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 84,000 |
| Sep 29, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -11.76% | 495,000 |
| Sep 28, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 0.59% | 63,000 |
| Sep 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | - |
| Sep 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 6,000 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 284,000 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 77,000 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 534,000 |
| Sep 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.84% | 327,000 |
| Sep 17, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -8.38% | 391,000 |
| Sep 16, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.03% | 76,000 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 4,000 |
| Sep 14, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.63% | 56,000 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 83,000 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.61% | 190,000 |
| Sep 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.78% | 60,000 |
| Sep 8, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -11.98% | 2,162,000 |
| Sep 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 2,000 |
| Sep 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 9,000 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.61% | 103,000 |
| Sep 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.62% | 146,000 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Aug 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 66,000 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 81,000 |
| Aug 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.55% | 14,000 |
| Aug 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 33,000 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 41,000 |
| Aug 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 43,000 |
| Aug 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.42% | 292,000 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 124,000 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 73,000 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 59,000 |
| Aug 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Aug 13, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -6.22% | 410,000 |
| Aug 12, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 0.48% | 60,000 |
| Aug 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 88,000 |
| Aug 10, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.46% | 229,000 |
| Aug 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 104,000 |
| Aug 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 54,000 |
| Aug 5, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -8.18% | 258,000 |
| Aug 4, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.92% | 166,000 |
| Aug 3, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -3.11% | 131,000 |
| Jul 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,000 |
| Jul 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.90% | 71,000 |