Rainmed Medical Limited (HKG:2297)
Hong Kong · Delayed Price · Currency is HKD 0.2180
-0.0070 (-3.11%)
Aug 3, 2026, 4:08 PM HKT
Rainmed Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 198,000 |
| Jul 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 122,000 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.37% | 73,000 |
| Jul 24, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -5.50% | 384,000 |
| Jul 23, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -6.84% | 205,000 |
| Jul 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 64,000 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -1.27% | 100,000 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 16, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.49% | 231,000 |
| Jul 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Jul 14, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | - | 377,000 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.19 | 0.23 | 0.23 | -4.98% | 149,000 |
| Jul 10, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | - | 122,000 |
| Jul 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 10,000 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 2,000 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 462,000 |
| Jul 6, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 230,000 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | - | 2,000 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | -1.23% | 133,000 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.09% | 8,000 |
| Jun 26, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.64% | 22,000 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 704,000 |
| Jun 24, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 146,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -3.23% | 267,000 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.62% | 207,000 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 1.96% | 154,000 |
| Jun 17, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 987,000 |
| Jun 16, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 147,000 |
| Jun 15, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.66% | 963,000 |
| Jun 12, 2026 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | 10.42% | 1,739,000 |
| Jun 11, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 10.09% | 3,785,000 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 3.81% | 105,000 |
| Jun 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.53% | 105,000 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 72,000 |
| Jun 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 211,000 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 231,000 |
| Jun 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 179,000 |
| Jun 2, 2026 | 0.22 | 0.24 | 0.19 | 0.20 | 0.20 | -11.95% | 2,364,000 |
| Jun 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.35% | 277,000 |
| May 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 712,000 |
| May 28, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.60% | 230,000 |
| May 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.15% | 191,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.23% | 347,000 |
| May 22, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.09% | 103,000 |
| May 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.56% | 327,000 |