Rainmed Medical Limited - 2297.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.27	0.28	0.28	0.28	0.27	268,000
December 03, 2025	0.28	0.27	0.27	0.28	0.27	722,000
December 02, 2025	0.28	0.28	0.28	0.29	0.27	93,000
December 01, 2025	0.27	0.28	0.28	0.28	0.27	1.18M
November 28, 2025	0.28	0.28	0.28	0.3	0.28	745,000
November 27, 2025	0.28	0.28	0.28	0.28	0.28	274,000
November 26, 2025	0.27	0.28	0.28	0.28	0.27	977,000
November 25, 2025	0.27	0.27	0.27	0.28	0.27	715,000
November 24, 2025	0.27	0.27	0.27	0.27	0.27	116,000
November 21, 2025	0.26	0.27	0.27	0.27	0.25	3.12M
November 20, 2025	0.26	0.27	0.27	0.27	0.26	571,000
November 19, 2025	0.27	0.27	0.27	0.27	0.26	1.35M
November 18, 2025	0.28	0.27	0.27	0.28	0.27	2.48M
November 17, 2025	0.3	0.28	0.28	0.3	0.28	2.3M
November 14, 2025	0.29	0.29	0.29	0.3	0.28	1.83M
November 13, 2025	0.3	0.29	0.29	0.3	0.28	742,000
November 12, 2025	0.3	0.29	0.29	0.3	0.29	244,000
November 11, 2025	0.31	0.29	0.29	0.31	0.29	1.43M
November 10, 2025	0.28	0.29	0.29	0.29	0.28	1.53M
November 07, 2025	0.28	0.29	0.29	0.29	0.28	1.66M
November 06, 2025	0.28	0.29	0.29	0.29	0.28	130,000
November 05, 2025	0.29	0.29	0.29	0.3	0.28	710,000
November 04, 2025	0.29	0.3	0.3	0.3	0.28	862,000
November 03, 2025	0.28	0.29	0.29	0.29	0.28	234,000
October 31, 2025	0.28	0.28	0.28	0.29	0.28	1.55M
October 30, 2025	0.3	0.28	0.28	0.3	0.28	1.8M
October 28, 2025	0.3	0.3	0.3	0.31	0.29	1.21M
October 27, 2025	0.28	0.3	0.3	0.31	0.28	1.35M
October 24, 2025	0.3	0.28	0.28	0.3	0.28	1.54M
October 23, 2025	0.28	0.3	0.3	0.3	0.28	699,000
October 22, 2025	0.28	0.3	0.3	0.3	0.28	1.64M
October 21, 2025	0.28	0.28	0.28	0.28	0.28	505,000
October 20, 2025	0.29	0.28	0.28	0.3	0.28	1.52M
October 17, 2025	0.3	0.28	0.28	0.3	0.28	1.63M
October 16, 2025	0.31	0.31	0.31	0.32	0.3	3.12M
October 15, 2025	0.31	0.32	0.32	0.32	0.31	1.26M
October 14, 2025	0.33	0.32	0.32	0.33	0.32	638,000
October 13, 2025	0.31	0.32	0.32	0.33	0.31	2.8M
October 10, 2025	0.33	0.32	0.32	0.34	0.32	1.69M
October 09, 2025	0.32	0.32	0.32	0.34	0.32	1.83M
October 08, 2025	0.37	0.33	0.33	0.37	0.33	1.11M
October 06, 2025	0.34	0.35	0.35	0.35	0.34	947,000
October 03, 2025	0.34	0.33	0.33	0.34	0.33	1.92M
October 02, 2025	0.34	0.34	0.34	0.34	0.33	985,000
September 30, 2025	0.35	0.33	0.33	0.35	0.33	2.67M
September 29, 2025	0.36	0.34	0.34	0.36	0.34	4.37M
September 26, 2025	0.35	0.36	0.36	0.37	0.35	926,000
September 25, 2025	0.36	0.36	0.36	0.37	0.34	2.87M
September 24, 2025	0.38	0.36	0.36	0.4	0.35	13.45M
September 23, 2025	0.35	0.37	0.37	0.4	0.34	10.14M
September 22, 2025	0.33	0.35	0.35	0.38	0.33	10.54M
September 19, 2025	0.34	0.33	0.33	0.34	0.32	3.07M
September 18, 2025	0.32	0.34	0.34	0.35	0.32	10.89M
September 17, 2025	0.33	0.31	0.31	0.33	0.31	4.08M
September 16, 2025	0.31	0.32	0.32	0.33	0.31	5.19M
September 15, 2025	0.32	0.31	0.31	0.32	0.31	3.87M
September 12, 2025	0.34	0.32	0.32	0.35	0.32	4.02M
September 11, 2025	0.32	0.34	0.34	0.34	0.32	2.89M
September 10, 2025	0.33	0.32	0.32	0.33	0.31	3.77M
September 09, 2025	0.34	0.33	0.33	0.34	0.32	5.44M

Rainmed Medical Limited (2297.HK) HKSE