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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Rainmed Medical Limited (2297.HK) HKSE