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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.35	0.34	0.34	0.36	0.32	5.73M
September 05, 2025	0.32	0.33	0.33	0.34	0.31	5.29M
September 04, 2025	0.34	0.32	0.32	0.35	0.3	10.8M
September 03, 2025	0.37	0.33	0.33	0.38	0.32	12.34M
September 02, 2025	0.37	0.36	0.36	0.39	0.35	14.08M
September 01, 2025	0.35	0.36	0.36	0.37	0.34	4.55M
August 29, 2025	0.35	0.35	0.35	0.38	0.33	3.38M
August 28, 2025	0.37	0.34	0.34	0.37	0.31	19.64M
August 27, 2025	0.39	0.34	0.34	0.39	0.34	14.31M
August 26, 2025	0.42	0.39	0.39	0.42	0.38	5.44M
August 25, 2025	0.41	0.39	0.39	0.45	0.38	7.86M
August 22, 2025	0.45	0.4	0.4	0.45	0.39	11.72M
August 21, 2025	0.44	0.42	0.42	0.46	0.4	11.59M
August 20, 2025	0.53	0.44	0.44	0.53	0.43	45.89M
August 19, 2025	0.38	0.5	0.5	0.5	0.36	47.87M
August 18, 2025	0.37	0.37	0.37	0.38	0.35	7.68M
August 15, 2025	0.33	0.37	0.37	0.38	0.33	10.85M
August 14, 2025	0.34	0.34	0.34	0.35	0.32	4.41M
August 13, 2025	0.38	0.35	0.35	0.38	0.33	3.19M
August 12, 2025	0.35	0.34	0.34	0.35	0.33	3.82M
August 11, 2025	0.37	0.35	0.35	0.37	0.35	5.25M
August 08, 2025	0.34	0.37	0.37	0.39	0.33	13.43M
August 07, 2025	0.34	0.33	0.33	0.35	0.32	3.86M
August 06, 2025	0.38	0.34	0.34	0.38	0.33	5.62M
August 05, 2025	0.37	0.36	0.36	0.37	0.32	13.54M
August 04, 2025	0.36	0.33	0.33	0.37	0.32	4.8M
August 01, 2025	0.41	0.36	0.36	0.41	0.34	6.83M
July 31, 2025	0.43	0.39	0.39	0.44	0.39	8.98M
July 30, 2025	0.39	0.42	0.42	0.47	0.38	23.83M
July 29, 2025	0.33	0.37	0.37	0.41	0.32	11.15M
July 28, 2025	0.36	0.33	0.33	0.36	0.3	2.32M
July 25, 2025	0.33	0.32	0.32	0.34	0.31	1.84M
July 24, 2025	0.34	0.32	0.32	0.35	0.32	2.49M
July 23, 2025	0.32	0.35	0.35	0.36	0.27	5.41M
July 22, 2025	0.37	0.32	0.32	0.39	0.28	9.33M
July 21, 2025	0.22	0.35	0.35	0.35	0.22	12.2M
July 18, 2025	0.21	0.22	0.22	0.22	0.21	1.11M
July 17, 2025	0.21	0.21	0.21	0.21	0.2	1.27M
July 16, 2025	0.22	0.2	0.2	0.22	0.2	1.22M
July 15, 2025	0.22	0.22	0.22	0.22	0.22	1.82M
July 14, 2025	0.21	0.22	0.22	0.22	0.21	1.57M
July 11, 2025	0.2	0.2	0.2	0.2	0.2	2.25M
July 10, 2025	0.2	0.2	0.2	0.21	0.2	1.7M
July 09, 2025	0.2	0.2	0.2	0.21	0.2	731,000
July 08, 2025	0.2	0.2	0.2	0.21	0.2	883,000
July 07, 2025	0.2	0.2	0.2	0.2	0.2	78,000

Rainmed Medical Limited (2297.HK) HKSE