Rainmed Medical Limited (HKG:2297)
Hong Kong
· Delayed Price · Currency is HKD 0.285
-0.005 (-1.72%)
Mar 10, 2026, 2:48 PM HKT
Rainmed Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 28,000 |
| Mar 5, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 1.75% | 633,000 |
| Mar 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 190,000 |
| Mar 3, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 292,000 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.27 | 0.30 | 0.30 | 1.69% | 1,184,000 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 953,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21,000 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 38,000 |
| Feb 24, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 65,000 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | - | 537,000 |
| Feb 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 111,000 |
| Feb 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 10,000 |
| Feb 13, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 427,000 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 526,000 |
| Feb 11, 2026 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | 7.55% | 9,536,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 51,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 574,000 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 247,000 |
| Feb 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 164,000 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 365,000 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 597,000 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,066,000 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,245,000 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,526,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,728,000 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,092,000 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 94,000 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 231,000 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 63,000 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 246,000 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 129,000 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 83,000 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 370,000 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 187,000 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 338,000 |
| Jan 12, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 444,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -1.79% | 1,420,000 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 786,000 |
| Jan 7, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | 1.85% | 128,000 |
| Jan 6, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 439,000 |
| Jan 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,177,000 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 760,000 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 336,000 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 1,082,000 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Dec 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 359,000 |
| Dec 22, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 390,000 |
| Dec 19, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 359,000 |
| Dec 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 25,000 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 16, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | - | 364,000 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 12, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 454,000 |
| Dec 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 2,012,000 |
| Dec 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 421,000 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 458,000 |
| Dec 8, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 806,000 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 171,000 |
| Dec 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 268,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 701,000 |
| Dec 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 93,000 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 1,177,000 |
| Nov 28, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 717,000 |
| Nov 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 203,000 |
| Nov 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 977,000 |
| Nov 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 715,000 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 114,000 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 3,117,000 |
| Nov 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 571,000 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,350,000 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,477,000 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 2,297,000 |
| Nov 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,828,000 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 742,000 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 244,000 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | - | 1,427,000 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,532,000 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,580,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 130,000 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 708,000 |
| Nov 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 862,000 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 232,000 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,507,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 1,797,000 |
| Oct 28, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 1,210,000 |
| Oct 27, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 1,351,000 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 1,555,000 |
| Oct 23, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 695,000 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 1,644,000 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 505,000 |
| Oct 20, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 1,521,000 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -8.06% | 1,625,000 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 3,112,000 |
| Oct 15, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 1,258,000 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 637,000 |
| Oct 13, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | - | 2,800,000 |
| Oct 10, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | - | 1,595,000 |