Rainmed Medical Limited (HKG:2297)
Hong Kong · Delayed Price · Currency is HKD 0.2260
+0.0030 (1.35%)
Jun 1, 2026, 4:08 PM HKT
Rainmed Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.43% | 101,000 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.39% | 2,000 |
| May 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 15, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | - | 427,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 6.48% | 21,000 |
| May 13, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -0.46% | 521,000 |
| May 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 42,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -7.95% | 1,536,000 |
| May 8, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.42% | 33,000 |
| May 7, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -2.06% | 149,000 |
| May 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.53% | 448,000 |
| May 5, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.44% | 365,000 |
| May 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 95,000 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.41% | 266,000 |
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.24% | 773,000 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.40% | 1,902,000 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,311,000 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 1,877,000 |
| Apr 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,668,000 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 84,000 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,167,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | - | 347,000 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 90,000 |
| Apr 16, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 2,972,000 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 5,319,000 |
| Apr 14, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | 1.92% | 101,000 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 10,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | 1.92% | 152,000 |
| Apr 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,049,000 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 1,392,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 221,000 |
| Apr 1, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 527,000 |
| Mar 31, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 134,000 |
| Mar 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 661,000 |
| Mar 27, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 3,000 |
| Mar 26, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 297,000 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 1,349,000 |
| Mar 24, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 14,000 |
| Mar 23, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 277,000 |
| Mar 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 12,000 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 279,000 |
| Mar 18, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 142,000 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 6,000 |