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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.2	0.2	0.2	0.2	0.2	96,000
July 03, 2025	0.2	0.2	0.2	0.2	0.2	1.86M
July 02, 2025	0.21	0.2	0.2	0.22	0.2	2.13M
June 30, 2025	0.2	0.2	0.2	0.2	0.19	2.44M
June 27, 2025	0.2	0.2	0.2	0.22	0.2	2.36M
June 26, 2025	0.2	0.2	0.2	0.2	0.2	380,000
June 25, 2025	0.21	0.2	0.2	0.21	0.2	2.69M
June 24, 2025	0.22	0.22	0.22	0.22	0.22	868,000
June 23, 2025	0.21	0.22	0.22	0.23	0.21	3.99M
June 20, 2025	0.2	0.21	0.21	0.21	0.19	1.37M
June 19, 2025	0.2	0.2	0.2	0.21	0.2	1.65M
June 18, 2025	0.2	0.2	0.2	0.2	0.2	474,000
June 17, 2025	0.2	0.2	0.2	0.21	0.2	1.17M
June 16, 2025	0.2	0.2	0.2	0.21	0.2	2M
June 13, 2025	0.2	0.2	0.2	0.21	0.2	2.1M
June 12, 2025	0.22	0.21	0.21	0.22	0.21	2.78M
June 11, 2025	0.22	0.21	0.21	0.22	0.21	988,000
June 10, 2025	0.22	0.21	0.21	0.22	0.21	1.47M
June 09, 2025	0.21	0.21	0.21	0.22	0.2	3.79M
June 06, 2025	0.21	0.21	0.21	0.21	0.2	296,000
June 05, 2025	0.21	0.21	0.21	0.21	0.2	765,000
June 04, 2025	0.21	0.2	0.2	0.21	0.19	2.2M
June 03, 2025	0.18	0.21	0.21	0.21	0.18	1.99M
June 02, 2025	0.19	0.18	0.18	0.19	0.17	584,000
May 30, 2025	0.19	0.19	0.19	0.2	0.19	649,000
May 29, 2025	0.22	0.19	0.19	0.22	0.19	4.07M
May 28, 2025	0.22	0.22	0.22	0.23	0.2	5.24M
May 27, 2025	0.18	0.22	0.22	0.25	0.18	32.16M
May 26, 2025	0.15	0.15	0.15	0.15	0.15	30,000

Rainmed Medical Limited (2297.HK) HKSE