Raily Aesthetic Medicine International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02135  2020-12-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-11 0 8 0.152 0.140 0.152 379,400 0.152 0.140 0.152 0.123 0.167 2,640,000 0.1437 -7.32%
2026-01-30 0 21 0.164 0.156 0.164 2,118,810 0.164 0.156 0.164 0.122 0.184 14,273,976 0.1484 9.33%
2025-12-31 0 21 0.150 0.145 0.150 5,553,541 0.150 0.145 0.150 0.128 0.196 35,187,116 0.1578 10.29%
2025-11-28 0 20 0.136 0.132 0.136 682,231 0.136 0.132 0.136 0.107 0.142 5,274,998 0.1293 15.25%
2025-10-31 0 20 0.118 0.106 0.118 167,884 0.118 0.106 0.118 0.105 0.129 1,464,000 0.1147 -4.07%
2025-09-30 0 22 0.123 0.116 0.123 1,019,729 0.123 0.116 0.123 0.107 0.135 8,587,332 0.1187 3.36%
2025-08-29 0 21 0.119 0.119 0.121 1,179,330 0.119 0.119 0.121 0.117 0.141 9,368,664 0.1259 -7.75%
2025-07-31 0 22 0.129 0.125 0.129 1,521,412 0.129 0.125 0.129 0.112 0.145 12,232,587 0.1244 2.38%
2025-06-30 0 21 0.126 0.116 0.132 225,125 0.126 0.116 0.132 0.106 0.130 1,883,050 0.1196 14.55%
2025-05-30 0 20 0.110 0.109 0.110 355,248 0.110 0.109 0.110 0.105 0.122 3,104,000 0.1144 -6.78%
2025-04-30 0 19 0.118 0.115 0.118 93,366 0.118 0.115 0.118 0.100 0.122 836,000 0.1117 10.28%
2025-03-31 0 21 0.107 0.107 0.116 2,608,034 0.107 0.107 0.116 0.107 0.160 20,082,666 0.1299 -2.73%
2025-02-28 0 20 0.110 0.110 0.119 903,067 0.110 0.110 0.119 0.091 0.123 8,563,998 0.1054 15.79%
2025-01-28 0 19 0.095 0.095 0.112 85,070 0.095 0.095 0.112 0.090 0.104 858,000 0.0991 -11.21%
2024-12-31 0 20 0.107 0.101 0.114 153,630 0.107 0.101 0.114 0.100 0.118 1,408,998 0.1090 -8.55%
2024-11-29 0 21 0.117 0.107 0.127 250,688 0.117 0.107 0.127 0.112 0.140 1,946,000 0.1288 -15.22%
2024-10-31 0 21 0.138 0.135 0.145 7,072,829 0.138 0.135 0.145 0.122 0.280 39,009,712 0.1813 12.20%
2024-09-30 0 19 0.123 0.123 0.124 448,848 0.123 0.123 0.124 0.092 0.124 4,125,912 0.1088 13.89%
2024-08-30 0 22 0.108 0.093 0.113 59,274 0.108 0.093 0.113 0.087 0.123 588,000 0.1008 -6.90%
2024-07-31 0 22 0.116 0.101 0.116 293,961 0.116 0.101 0.116 0.099 0.125 2,655,912 0.1107 -5.69%
2024-06-28 0 19 0.123 0.122 0.123 492,338 0.123 0.122 0.123 0.122 0.148 3,665,856 0.1343 -17.45%
2024-05-31 0 21 0.149 0.147 0.152 1,573,098 0.149 0.147 0.152 0.128 0.164 10,710,876 0.1469 10.37%
2024-04-30 0 20 0.135 0.130 0.135 2,210,271 0.135 0.130 0.135 0.125 0.320 13,221,692 0.1672 -53.45%
2024-03-28 0 20 0.290 0.275 0.280 1,405,666 0.290 0.275 0.280 0.243 0.374 4,493,894 0.3128 -7.34%
2024-02-29 0 19 0.072 0.072 0.073 1,952,073 0.313 0.313 0.317 0.287 0.543 5,363,398 0.3640 -34.55%
2024-01-31 0 22 0.110 0.107 0.111 1,270,180 0.478 0.465 0.482 0.374 0.543 2,852,690 0.4453 14.58%
2023-12-29 0 19 0.096 0.089 0.096 462,020 0.417 0.387 0.417 0.348 0.435 1,210,093 0.3818 1.05%
2023-11-30 0 22 0.095 0.092 0.105 440,390 0.413 0.400 0.456 0.383 0.469 1,053,655 0.4180 -7.77%
2023-10-31 0 20 0.103 0.101 0.112 598,970 0.448 0.439 0.487 0.430 0.522 1,315,918 0.4552 -11.21%
2023-09-29 0 19 0.116 0.115 0.116 499,220 0.504 0.500 0.504 0.461 0.548 977,737 0.5106 -7.94%
2023-08-31 0 23 0.126 0.122 0.125 839,050 0.548 0.530 0.543 0.469 0.674 1,511,466 0.5551 -15.44%
2023-07-31 0 20 0.149 0.144 0.149 849,290 0.648 0.626 0.648 0.530 0.652 1,451,651 0.5851 3.47%
2023-06-30 0 21 0.144 0.144 0.149 463,830 0.626 0.626 0.648 0.565 0.639 754,583 0.6147 -0.69%
2023-05-31 0 21 0.145 0.138 0.145 1,302,930 0.630 0.600 0.630 0.630 0.800 1,849,647 0.7044 -22.04%
2023-04-28 0 17 0.186 0.181 0.186 660,870 0.809 0.787 0.809 0.778 0.865 805,195 0.8208 3.33%
2023-03-31 0 23 0.180 0.180 0.185 2,900,930 0.782 0.782 0.804 0.774 1.013 3,347,310 0.8666 -18.55%
2023-02-28 0 20 0.221 0.220 0.231 11,594,630 0.961 0.956 1.004 0.782 1.082 12,314,879 0.9415 15.71%
2023-01-31 0 18 0.191 0.191 0.192 4,850,160 0.830 0.830 0.835 0.674 0.887 5,921,633 0.8191 21.66%
2022-12-30 0 20 0.157 0.157 0.161 8,358,810 0.682 0.682 0.700 0.522 0.869 10,987,458 0.7608 31.93%
2022-11-30 0 22 0.119 0.118 0.120 1,577,130 0.517 0.513 0.522 0.461 0.600 2,988,423 0.5277 8.18%
2022-10-31 0 20 0.110 0.110 0.111 1,145,160 0.478 0.478 0.482 0.456 0.695 2,038,293 0.5618 -28.57%
2022-09-30 0 21 0.154 0.154 0.169 1,609,240 0.669 0.669 0.735 0.656 0.765 2,236,141 0.7197 -6.10%
2022-08-31 0 23 0.164 0.164 0.166 1,018,370 0.713 0.713 0.722 0.695 0.761 1,410,241 0.7221 -6.82%
2022-07-29 0 20 0.176 0.175 0.180 2,061,770 0.765 0.761 0.782 0.730 0.861 2,606,531 0.7910 -8.81%
2022-06-30 0 21 0.193 0.190 0.192 7,456,755 0.839 0.826 0.835 0.709 0.991 9,212,755 0.8094 9.66%
2022-05-31 0 20 0.176 0.176 0.179 3,260,690 0.765 0.765 0.778 0.717 0.861 4,315,844 0.7555 -2.76%
2022-04-29 0 18 0.181 0.181 0.187 6,764,540 0.787 0.787 0.813 0.704 1.021 7,782,783 0.8692 -3.21%
2022-03-31 0 23 0.187 0.183 0.187 10,069,720 0.813 0.795 0.813 0.652 1.030 11,788,052 0.8542 -13.02%
2022-02-28 0 17 0.215 0.215 0.221 24,825,630 0.935 0.935 0.961 0.895 1.087 24,684,972 1.0057 -10.79%
2022-01-31 0 21 0.241 0.240 0.245 14,235,432 1.048 1.043 1.065 1.039 1.326 11,935,337 1.1927 -18.31%
2021-12-31 0 22 0.295 0.290 0.300 34,063,800 1.282 1.261 1.304 1.217 1.565 25,197,996 1.3518 -3.28%
2021-11-30 0 22 0.305 0.300 0.305 106,653,402 1.326 1.304 1.326 1.239 2.108 64,810,004 1.6456 1.67%
2021-10-29 0 18 0.300 0.295 0.300 13,720,460 1.304 1.282 1.304 1.239 1.478 10,049,673 1.3653 -3.23%
2021-09-30 0 21 0.310 0.305 0.310 38,914,250 1.348 1.326 1.348 1.304 1.847 24,125,937 1.6130 -24.39%
2021-08-31 0 22 0.410 0.400 0.410 85,161,800 1.782 1.739 1.782 1.717 2.434 41,403,117 2.0569 -6.82%
2021-07-30 0 21 0.440 0.435 0.440 155,145,550 1.913 1.891 1.913 1.739 2.782 65,828,126 2.3568 -25.42%
2021-06-30 0 21 0.590 0.580 0.590 316,389,828 2.565 2.521 2.565 2.130 4.086 108,569,477 2.9142 -34.44%
2021-05-31 0 20 0.900 0.890 0.900 939,100,491 3.912 3.869 3.912 2.956 4.564 247,106,441 3.8004 34.33%
2021-04-30 0 19 0.670 0.670 0.680 323,524,184 2.912 2.912 2.956 1.369 3.260 137,839,568 2.3471 106.15%
2021-03-31 0 23 0.325 0.325 0.330 25,621,300 1.413 1.413 1.434 1.413 1.804 16,697,440 1.5344 -13.33%
2021-02-26 0 18 0.375 0.370 0.375 137,360,900 1.630 1.608 1.630 1.261 2.000 81,004,898 1.6957 20.97%
2021-01-29 0 20 0.310 0.305 0.310 149,051,525 1.348 1.326 1.348 1.282 1.891 94,671,124 1.5744 -17.33%
2020-12-31 0 4 0.375 0.375 0.380 447,683,655 1.630 1.630 1.652 1.565 2.217 222,191,896 2.0149

Webb-site Database - Powered By Linux Group

Back to top