New Ray Medicine International Holding Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.360	0.360	0.320	0.350	0.350	220,640
2025-10-28	0.370	0.375	0.360	0.375	0.375	28,000
2025-10-27	0.365	0.375	0.365	0.370	0.370	50,400
2025-10-24	0.380	0.380	0.380	0.380	0.380	1,600
2025-10-23	0.380	0.380	0.380	0.380	0.380	0
2025-10-22	0.390	0.395	0.380	0.380	0.380	192,000
2025-10-21	0.380	0.395	0.355	0.370	0.370	49,280
2025-10-20	0.370	0.370	0.360	0.360	0.360	19,200
2025-10-17	0.375	0.385	0.360	0.365	0.365	238,400
2025-10-16	0.370	0.375	0.360	0.370	0.370	264,320
2025-10-15	0.380	0.380	0.380	0.380	0.380	316,320
2025-10-14	0.400	0.405	0.370	0.380	0.380	1,040,080
2025-10-13	0.400	0.415	0.380	0.395	0.395	168,000
2025-10-10	0.405	0.405	0.405	0.405	0.405	0
2025-10-09	0.395	0.415	0.395	0.410	0.410	441,600
2025-10-08	0.395	0.430	0.395	0.405	0.405	144,000
2025-10-06	0.390	0.395	0.385	0.390	0.390	384,000
2025-10-03	0.395	0.410	0.390	0.390	0.390	447,200
2025-10-02	0.380	0.400	0.380	0.395	0.395	33,600
2025-09-30	0.380	0.380	0.380	0.380	0.380	82,720
2025-09-29	0.380	0.380	0.380	0.380	0.380	0
2025-09-26	0.385	0.390	0.380	0.380	0.380	74,400
2025-09-25	0.390	0.390	0.390	0.390	0.390	0
2025-09-24	0.390	0.390	0.390	0.390	0.390	280,320
2025-09-23	0.390	0.400	0.390	0.400	0.400	24,798
2025-09-22	0.400	0.400	0.380	0.390	0.390	251,200
2025-09-19	0.390	0.400	0.390	0.400	0.400	44,800
2025-09-18	0.410	0.410	0.385	0.400	0.400	440,000
2025-09-17	0.395	0.465	0.395	0.420	0.420	1,486,400
2025-09-16	0.390	0.390	0.370	0.385	0.385	300,800
2025-09-15	0.390	0.390	0.390	0.390	0.390	26,400
2025-09-12	0.375	0.390	0.370	0.390	0.390	106,400
2025-09-11	0.385	0.385	0.385	0.385	0.385	480
2025-09-10	0.375	0.385	0.375	0.385	0.385	12,000
2025-09-09	0.390	0.390	0.385	0.385	0.385	32,000
2025-09-08	0.375	0.395	0.365	0.390	0.390	118,240
2025-09-05	0.365	0.400	0.365	0.390	0.390	260,640
2025-09-04	0.365	0.400	0.360	0.390	0.390	284,640
2025-09-03	0.400	0.400	0.400	0.400	0.400	8,000
2025-09-02	0.410	0.410	0.395	0.400	0.400	358,400
2025-09-01	0.415	0.415	0.415	0.415	0.415	800
2025-08-29	0.415	0.415	0.415	0.415	0.415	33,600
2025-08-28	0.410	0.450	0.410	0.415	0.415	307,200
2025-08-27	0.410	0.420	0.410	0.410	0.410	223,200
2025-08-26	0.400	0.415	0.400	0.410	0.410	194,400
2025-08-25	0.410	0.420	0.400	0.410	0.410	144,960
2025-08-22	0.415	0.415	0.415	0.415	0.415	72,800
2025-08-21	0.415	0.425	0.410	0.415	0.415	104,960
2025-08-20	0.415	0.415	0.405	0.415	0.415	163,680
2025-08-19	0.435	0.440	0.415	0.420	0.420	208,000
2025-08-18	0.420	0.435	0.410	0.425	0.425	216,800
2025-08-15	0.405	0.415	0.405	0.415	0.415	82,400
2025-08-14	0.415	0.430	0.410	0.415	0.415	157,600
2025-08-13	0.415	0.415	0.410	0.415	0.415	297,600
2025-08-12	0.420	0.420	0.410	0.410	0.410	34,400
2025-08-11	0.435	0.435	0.435	0.435	0.435	63,200
2025-08-08	0.405	0.450	0.400	0.440	0.440	134,240
2025-08-07	0.430	0.430	0.415	0.415	0.415	133,600
2025-08-06	0.420	0.450	0.420	0.430	0.430	676,000
2025-08-05	0.405	0.405	0.400	0.400	0.400	162,400

← NewerPage 5 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.