New Ray Medicine International Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.400	0.405	0.400	0.405	0.405	4,000
2025-08-01	0.405	0.405	0.400	0.400	0.400	84,800
2025-07-31	0.400	0.405	0.400	0.405	0.405	77,600
2025-07-30	0.405	0.410	0.390	0.400	0.400	227,200
2025-07-29	0.420	0.420	0.395	0.405	0.405	306,720
2025-07-28	0.425	0.425	0.415	0.420	0.420	203,840
2025-07-25	0.415	0.460	0.395	0.430	0.430	391,360
2025-07-24	0.425	0.425	0.410	0.415	0.415	122,560
2025-07-23	0.420	0.450	0.405	0.425	0.425	279,200
2025-07-22	0.375	0.430	0.375	0.405	0.405	306,400
2025-07-21	0.400	0.470	0.390	0.430	0.430	1,500,320
2025-07-18	0.042	0.044	0.038	0.041	0.410	18,512,000
2025-07-17	0.045	0.046	0.039	0.043	0.430	7,216,000
2025-07-16	0.046	0.049	0.043	0.044	0.440	6,016,000
2025-07-15	0.038	0.048	0.037	0.047	0.470	17,024,000
2025-07-14	0.040	0.041	0.038	0.038	0.380	1,192,000
2025-07-11	0.039	0.041	0.039	0.040	0.400	7,824,000
2025-07-10	0.038	0.038	0.035	0.038	0.380	2,904,000
2025-07-09	0.038	0.038	0.037	0.037	0.370	1,000,000
2025-07-08	0.038	0.038	0.036	0.038	0.380	4,648,000
2025-07-07	0.039	0.039	0.036	0.038	0.380	2,360,000
2025-07-04	0.038	0.040	0.037	0.039	0.390	2,046,400
2025-07-03	0.039	0.039	0.037	0.037	0.370	984,000
2025-07-02	0.039	0.039	0.036	0.039	0.390	5,376,000
2025-06-30	0.039	0.041	0.038	0.039	0.390	515,200
2025-06-27	0.039	0.040	0.038	0.039	0.390	1,424,000
2025-06-26	0.040	0.040	0.038	0.038	0.380	1,896,000
2025-06-25	0.033	0.043	0.033	0.040	0.400	20,451,200
2025-06-24	0.032	0.033	0.032	0.033	0.330	1,126,400
2025-06-23	0.034	0.034	0.032	0.033	0.330	1,868,800
2025-06-20	0.036	0.036	0.033	0.034	0.340	6,172,000
2025-06-19	0.035	0.036	0.034	0.036	0.360	1,760,000
2025-06-18	0.035	0.036	0.034	0.035	0.350	2,296,000
2025-06-17	0.036	0.036	0.034	0.036	0.360	4,449,600
2025-06-16	0.037	0.038	0.035	0.036	0.360	9,464,000
2025-06-13	0.038	0.038	0.037	0.038	0.380	1,720,000
2025-06-12	0.037	0.039	0.037	0.038	0.380	3,985,600
2025-06-11	0.040	0.040	0.037	0.037	0.370	9,416,000
2025-06-10	0.040	0.041	0.039	0.040	0.400	5,403,200
2025-06-09	0.042	0.042	0.037	0.040	0.400	14,188,800
2025-06-06	0.041	0.043	0.041	0.043	0.430	1,019,200
2025-06-05	0.043	0.043	0.041	0.041	0.410	1,864,000
2025-06-04	0.043	0.043	0.040	0.040	0.400	462,400
2025-06-03	0.041	0.042	0.040	0.041	0.410	1,144,000
2025-06-02	0.040	0.041	0.040	0.041	0.410	406,400
2025-05-30	0.041	0.041	0.040	0.040	0.400	3,609,600
2025-05-29	0.040	0.041	0.040	0.041	0.410	1,377,600
2025-05-28	0.041	0.041	0.040	0.041	0.410	616,000
2025-05-27	0.041	0.041	0.040	0.041	0.410	1,744,000
2025-05-26	0.042	0.042	0.040	0.041	0.410	1,688,000
2025-05-23	0.042	0.042	0.041	0.042	0.420	808,000
2025-05-22	0.043	0.043	0.042	0.042	0.420	1,784,000
2025-05-21	0.043	0.043	0.042	0.043	0.430	544,000
2025-05-20	0.042	0.043	0.042	0.043	0.430	2,704,000
2025-05-19	0.044	0.044	0.043	0.043	0.430	376,000
2025-05-16	0.042	0.044	0.042	0.044	0.440	1,472,000
2025-05-15	0.043	0.043	0.042	0.043	0.430	1,006,400
2025-05-14	0.043	0.045	0.043	0.043	0.430	1,384,000
2025-05-13	0.044	0.044	0.042	0.043	0.430	248,000
2025-05-12	0.043	0.044	0.042	0.044	0.440	232,000

← NewerPage 6 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.