Rainmed Medical Limited (HKG:2297)
Hong Kong
· Delayed Price · Currency is HKD 0.241
+0.012 (5.24%)
Apr 29, 2026, 4:08 PM HKT
Rainmed Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 612,000 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 139,000 |
| Mar 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 232,000 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 33,000 |
| Mar 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 192,000 |
| 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 |