New Ray Medicine International Holding Limited (HKG:6108)
Hong Kong
· Delayed Price · Currency is HKD 0.214
+0.001 (0.47%)
Last updated: Mar 9, 2026, 2:42 PM HKT
HKG:6108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 8,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 80,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 120,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.18% | 168,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 72,000 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 596,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 253,600 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 601,600 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | - |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.45% | 193,280 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.67% | 88,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 28,800 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.42% | 40,000 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.43% | 28,800 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.52% | 346,400 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | - |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 472,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.02% | 83,200 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.29% | 8,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 53,600 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.23% | 195,200 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.86% | 586,080 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 281,280 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.62% | 914,080 |
| Jan 27, 2026 | 0.25 | 0.28 | 0.23 | 0.25 | 0.25 | -2.35% | 4,492,320 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 17,600 |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,000 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 20,800 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 40,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 85,600 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 54,560 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 186,400 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 26,400 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 44,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,600 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 145,920 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 8,000 |
| Jan 5, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 240,000 |
| Jan 2, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 52,000 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 32,000 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 204,000 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 150,240 |
| Dec 24, 2025 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -11.11% | 136,100 |
| Dec 23, 2025 | 0.26 | 0.36 | 0.26 | 0.32 | 0.32 | 28.05% | 1,560,900 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | 12,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | 26,240 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 160 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 256,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 240,000 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 107,200 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 152,000 |
| Dec 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -5.36% | 264,000 |
| Dec 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 44,000 |
| Dec 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 32,000 |
| Dec 8, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | 14.29% | 1,232,320 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 161,120 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 593,600 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 79,600 |
| Dec 2, 2025 | 0.26 | 0.29 | 0.24 | 0.25 | 0.25 | -1.96% | 160,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,040 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 56,800 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 76,000 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 108,800 |
| Nov 25, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | -11.86% | 339,200 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 320 |
| Nov 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 64,000 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,000 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 224,000 |
| Nov 17, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 203,200 |
| Nov 14, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 666,080 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 43,200 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 8,800 |
| Nov 10, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 207,200 |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 13,280 |
| Nov 6, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 56,800 |
| Nov 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.88% | 336,000 |
| Nov 3, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -2.86% | 85,600 |
| Oct 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,600 |
| Oct 30, 2025 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -6.67% | 220,640 |
| Oct 28, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 1.35% | 28,000 |
| Oct 27, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 50,400 |
| Oct 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,600 |
| Oct 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 22, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | 2.70% | 192,000 |
| Oct 21, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | 2.78% | 49,280 |
| Oct 20, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 19,200 |
| Oct 17, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -1.35% | 238,400 |
| Oct 16, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 264,320 |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 316,320 |
| Oct 14, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -3.80% | 1,040,080 |
| Oct 13, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -2.47% | 168,000 |
| Oct 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | - |