Advertisement
EC Healthcare (2138.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 0.780 | 0.790 | 0.740 | 0.750 | 0.750 | 1,218,000 |
| Nov 07, 2024 | 0.850 | 0.870 | 0.760 | 0.760 | 0.760 | 2,784,000 |
| Nov 06, 2024 | 0.770 | 0.790 | 0.760 | 0.790 | 0.790 | 699,000 |
| Nov 05, 2024 | 0.750 | 0.770 | 0.740 | 0.770 | 0.770 | 490,000 |
| Nov 04, 2024 | 0.760 | 0.760 | 0.750 | 0.750 | 0.750 | 193,000 |
| Nov 01, 2024 | 0.770 | 0.780 | 0.740 | 0.750 | 0.750 | 819,000 |
| Oct 31, 2024 | 0.770 | 0.800 | 0.760 | 0.760 | 0.760 | 1,118,000 |
| Oct 30, 2024 | 0.780 | 0.780 | 0.760 | 0.770 | 0.770 | 831,000 |
| Oct 29, 2024 | 0.790 | 0.830 | 0.780 | 0.790 | 0.790 | 600,000 |
| Oct 28, 2024 | 0.770 | 0.800 | 0.770 | 0.790 | 0.790 | 525,000 |
| Oct 25, 2024 | 0.780 | 0.780 | 0.750 | 0.770 | 0.770 | 965,000 |
| Oct 24, 2024 | 0.790 | 0.810 | 0.760 | 0.780 | 0.780 | 1,018,000 |
| Oct 23, 2024 | 0.780 | 0.820 | 0.780 | 0.800 | 0.800 | 982,000 |
| Oct 22, 2024 | 0.800 | 0.810 | 0.770 | 0.780 | 0.780 | 814,000 |
| Oct 21, 2024 | 0.790 | 0.820 | 0.790 | 0.790 | 0.790 | 556,000 |
| Oct 18, 2024 | 0.800 | 0.810 | 0.770 | 0.800 | 0.800 | 775,000 |
| Oct 17, 2024 | 0.790 | 0.830 | 0.750 | 0.790 | 0.790 | 1,062,000 |
| Oct 16, 2024 | 0.780 | 0.810 | 0.770 | 0.780 | 0.780 | 1,086,000 |
| Oct 15, 2024 | 0.800 | 0.820 | 0.770 | 0.780 | 0.780 | 2,147,000 |
| Oct 14, 2024 | 0.860 | 0.860 | 0.800 | 0.830 | 0.830 | 1,404,000 |
| Oct 10, 2024 | 0.830 | 0.900 | 0.830 | 0.880 | 0.880 | 2,037,000 |
| Oct 09, 2024 | 0.870 | 0.920 | 0.800 | 0.840 | 0.840 | 3,894,000 |
| Oct 08, 2024 | 1.080 | 1.090 | 0.850 | 0.860 | 0.860 | 10,694,954 |
| Oct 07, 2024 | 1.140 | 1.140 | 1.040 | 1.080 | 1.080 | 10,100,858 |
| Oct 04, 2024 | 1.100 | 1.140 | 1.070 | 1.090 | 1.090 | 7,543,000 |
| Oct 03, 2024 | 1.300 | 1.340 | 1.070 | 1.090 | 1.090 | 11,883,000 |
| Oct 02, 2024 | 1.070 | 1.330 | 1.030 | 1.250 | 1.250 | 13,931,993 |
| Sep 30, 2024 | 1.010 | 1.120 | 0.960 | 1.070 | 1.070 | 10,197,000 |
| Sep 27, 2024 | 0.900 | 1.090 | 0.880 | 0.990 | 0.990 | 7,525,931 |
| Sep 26, 2024 | 0.840 | 0.940 | 0.810 | 0.900 | 0.900 | 2,024,000 |
| Sep 25, 2024 | 0.840 | 0.900 | 0.810 | 0.830 | 0.830 | 1,888,793 |
| Sep 24, 2024 | 0.790 | 0.840 | 0.760 | 0.810 | 0.810 | 2,820,000 |
| Sep 23, 2024 | 0.820 | 0.830 | 0.790 | 0.790 | 0.790 | 927,000 |
| Sep 20, 2024 | 0.860 | 0.860 | 0.820 | 0.820 | 0.820 | 5,871,000 |
| Sep 19, 2024 | 0.830 | 0.930 | 0.810 | 0.860 | 0.860 | 713,000 |
| Sep 17, 2024 | 0.810 | 0.850 | 0.810 | 0.820 | 0.820 | 386,000 |
| Sep 16, 2024 | 0.780 | 0.800 | 0.770 | 0.790 | 0.790 | 307,000 |
| Sep 13, 2024 | 0.750 | 0.810 | 0.750 | 0.810 | 0.810 | 1,119,000 |
| Sep 12, 2024 | 0.750 | 0.790 | 0.750 | 0.750 | 0.750 | 1,576,000 |
| Sep 11, 2024 | 0.790 | 0.790 | 0.740 | 0.760 | 0.760 | 811,437 |
| Sep 10, 2024 | 0.750 | 0.800 | 0.730 | 0.790 | 0.790 | 1,662,000 |
| Sep 09, 2024 | 0.820 | 0.820 | 0.750 | 0.770 | 0.770 | 3,143,000 |
| Sep 05, 2024 | 0.860 | 0.890 | 0.810 | 0.830 | 0.830 | 2,478,343 |
| Sep 04, 2024 | 0.900 | 0.900 | 0.840 | 0.850 | 0.850 | 1,660,000 |
| Sep 03, 2024 | 0.890 | 0.900 | 0.860 | 0.890 | 0.890 | 1,595,000 |
| Sep 02, 2024 | 0.940 | 0.940 | 0.860 | 0.860 | 0.860 | 2,284,000 |
| Aug 30, 2024 | 0.940 | 0.980 | 0.940 | 0.940 | 0.940 | 1,551,000 |
| Aug 29, 2024 | 0.900 | 0.940 | 0.900 | 0.930 | 0.930 | 1,336,000 |
| Aug 28, 2024 | 0.980 | 1.000 | 0.900 | 0.900 | 0.900 | 4,105,000 |
| Aug 27, 2024 | 1.000 | 1.010 | 0.970 | 0.980 | 0.980 | 1,003,000 |
| Aug 26, 2024 | 0.980 | 1.030 | 0.980 | 0.990 | 0.990 | 1,277,000 |
| Aug 23, 2024 | 1.000 | 1.030 | 0.960 | 0.980 | 0.980 | 2,053,000 |
| Aug 22, 2024 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 2,130,000 |
| Aug 21, 2024 | 1.020 | 1.040 | 0.990 | 1.020 | 1.020 | 1,655,000 |
| Aug 20, 2024 | 0.980 | 1.040 | 0.970 | 1.010 | 1.010 | 4,591,000 |
| Aug 19, 2024 | 1.080 | 1.080 | 0.970 | 0.980 | 0.980 | 3,715,000 |
| Aug 16, 2024 | 1.050 | 1.100 | 1.050 | 1.070 | 1.070 | 1,297,000 |
| Aug 15, 2024 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 1,303,000 |
| Aug 14, 2024 | 1.140 | 1.180 | 1.080 | 1.080 | 1.080 | 1,258,000 |
| Aug 13, 2024 | 1.200 | 1.200 | 1.120 | 1.140 | 1.140 | 1,567,000 |
| Aug 12, 2024 | 1.230 | 1.230 | 1.140 | 1.160 | 1.160 | 468,000 |
| Aug 09, 2024 | 1.260 | 1.280 | 1.180 | 1.200 | 1.200 | 2,028,000 |
| Aug 08, 2024 | 1.180 | 1.290 | 1.150 | 1.200 | 1.200 | 4,734,000 |
| Aug 07, 2024 | 1.210 | 1.370 | 1.140 | 1.180 | 1.180 | 14,145,000 |
| Aug 06, 2024 | 1.040 | 1.340 | 1.020 | 1.200 | 1.200 | 17,458,000 |
| Aug 05, 2024 | 1.040 | 1.110 | 1.020 | 1.020 | 1.020 | 1,056,343 |
| Aug 02, 2024 | 1.170 | 1.170 | 1.080 | 1.080 | 1.080 | 1,166,000 |
| Aug 01, 2024 | 1.060 | 1.290 | 1.050 | 1.130 | 1.130 | 5,634,924 |
| Jul 31, 2024 | 1.000 | 1.070 | 1.000 | 1.050 | 1.050 | 435,000 |
| Jul 30, 2024 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 725,000 |
| Jul 29, 2024 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 290,000 |
| Jul 26, 2024 | 0.990 | 1.030 | 0.980 | 1.010 | 1.010 | 857,000 |
| Jul 25, 2024 | 0.990 | 1.000 | 0.960 | 0.990 | 0.990 | 801,000 |
| Jul 24, 2024 | 1.050 | 1.050 | 0.960 | 0.990 | 0.990 | 1,783,000 |
| Jul 23, 2024 | 1.090 | 1.090 | 1.010 | 1.040 | 1.040 | 2,521,000 |
| Jul 22, 2024 | 1.090 | 1.130 | 1.090 | 1.100 | 1.100 | 590,000 |
| Jul 19, 2024 | 1.110 | 1.150 | 1.100 | 1.100 | 1.100 | 1,328,000 |
| Jul 18, 2024 | 1.140 | 1.170 | 1.110 | 1.120 | 1.120 | 1,127,000 |
| Jul 17, 2024 | 1.160 | 1.190 | 1.160 | 1.160 | 1.160 | 285,000 |
| Jul 16, 2024 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 893,000 |
| Jul 15, 2024 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 522,000 |
| Jul 12, 2024 | 1.190 | 1.220 | 1.190 | 1.200 | 1.200 | 509,687 |
| Jul 11, 2024 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 767,000 |
| Jul 10, 2024 | 1.190 | 1.200 | 1.140 | 1.150 | 1.150 | 1,002,000 |
| Jul 09, 2024 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 1,023,000 |
| Jul 08, 2024 | 1.210 | 1.240 | 1.190 | 1.190 | 1.190 | 1,091,000 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 1.240 | 1.270 | 1.200 | 1.210 | 1.210 | 1,184,000 |
| Jul 03, 2024 | 1.220 | 1.260 | 1.210 | 1.230 | 1.230 | 1,738,000 |
| Jul 02, 2024 | 1.210 | 1.250 | 1.210 | 1.210 | 1.210 | 422,000 |
| Jun 28, 2024 | 1.260 | 1.290 | 1.210 | 1.210 | 1.210 | 1,174,000 |
| Jun 27, 2024 | 1.270 | 1.310 | 1.230 | 1.300 | 1.300 | 668,000 |
| Jun 26, 2024 | 1.270 | 1.320 | 1.220 | 1.260 | 1.260 | 961,000 |
| Jun 25, 2024 | 1.300 | 1.330 | 1.270 | 1.270 | 1.270 | 1,252,000 |
| Jun 24, 2024 | 1.250 | 1.390 | 1.250 | 1.300 | 1.300 | 2,854,000 |
| Jun 21, 2024 | 1.330 | 1.330 | 1.260 | 1.260 | 1.260 | 1,853,000 |
| Jun 20, 2024 | 1.440 | 1.440 | 1.300 | 1.340 | 1.340 | 3,584,000 |
| Jun 19, 2024 | 1.430 | 1.440 | 1.390 | 1.430 | 1.430 | 875,003 |
| Jun 18, 2024 | 1.390 | 1.450 | 1.370 | 1.380 | 1.380 | 1,398,000 |
| Jun 17, 2024 | 1.450 | 1.460 | 1.380 | 1.380 | 1.380 | 745,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.