New Ray Medicine International Holding Limited (HKG:6108)
Hong Kong · Delayed Price · Currency is HKD 0.2070
+0.0010 (0.49%)
At close: Jun 1, 2026
HKG:6108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.49% | - |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 80,000 |
| May 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.84% | 214,080 |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.65% | 357,600 |
| May 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.83% | 136,000 |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | 59,200 |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.15% | 21,600 |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.41% | 51,200 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.73% | 16,320 |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 46,880 |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.05% | 112,000 |
| May 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 40,000 |
| May 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.23% | 108,800 |
| May 7, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -3.62% | 275,200 |
| May 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 215,200 |
| May 5, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 14.43% | 1,158,080 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 67,200 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 80,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 32,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 48,000 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 0.99% | 134,400 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 56,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.30% | 24,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,000 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.92% | 39,200 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.67% | 145,600 |
| Apr 15, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.42% | 176,800 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 112,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.33% | 8,000 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.48% | 1,080,000 |
| Apr 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -9.05% | 310,400 |
| Apr 8, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 11.06% | 133,600 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.33% | 70,400 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 75,520 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 3.48% | 80,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 520,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 8,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,200 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.39% | 360,800 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 241,120 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 185,920 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 18, 2026 | 0.22 | 0.25 | 0.20 | 0.21 | 0.21 | 1.46% | 2,114,400 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |