HKSE - Delayed Quote HKD
CR MEDICAL (1515.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 4.280 | 4.320 | 4.160 | 4.180 | 4.180 | 3,436,400 |
| Nov 7, 2024 | 4.120 | 4.270 | 4.120 | 4.260 | 4.260 | 2,639,000 |
| Nov 6, 2024 | 4.240 | 4.240 | 4.090 | 4.130 | 4.130 | 3,706,500 |
| Nov 5, 2024 | 4.100 | 4.230 | 4.080 | 4.200 | 4.200 | 3,676,873 |
| Nov 4, 2024 | 3.950 | 4.200 | 3.950 | 4.110 | 4.110 | 7,593,500 |
| Nov 1, 2024 | 3.910 | 3.980 | 3.870 | 3.950 | 3.950 | 3,460,000 |
| Oct 31, 2024 | 3.870 | 3.930 | 3.860 | 3.890 | 3.890 | 2,465,500 |
| Oct 30, 2024 | 3.890 | 3.920 | 3.800 | 3.870 | 3.870 | 6,540,666 |
| Oct 29, 2024 | 3.960 | 3.980 | 3.900 | 3.900 | 3.900 | 5,049,000 |
| Oct 28, 2024 | 3.820 | 3.930 | 3.800 | 3.900 | 3.900 | 9,738,000 |
| Oct 25, 2024 | 3.780 | 3.830 | 3.740 | 3.800 | 3.800 | 5,289,000 |
| Oct 24, 2024 | 3.920 | 3.950 | 3.730 | 3.750 | 3.750 | 5,518,500 |
| Oct 23, 2024 | 3.890 | 3.940 | 3.840 | 3.900 | 3.900 | 8,652,500 |
| Oct 22, 2024 | 3.830 | 3.920 | 3.810 | 3.860 | 3.860 | 7,783,000 |
| Oct 21, 2024 | 3.900 | 3.920 | 3.790 | 3.810 | 3.810 | 12,081,500 |
| Oct 18, 2024 | 3.730 | 3.900 | 3.690 | 3.860 | 3.860 | 15,667,000 |
| Oct 17, 2024 | 3.880 | 3.950 | 3.700 | 3.730 | 3.730 | 8,093,500 |
| Oct 16, 2024 | 3.910 | 3.940 | 3.810 | 3.860 | 3.860 | 5,327,500 |
| Oct 15, 2024 | 4.200 | 4.200 | 3.870 | 3.890 | 3.890 | 6,727,500 |
| Oct 14, 2024 | 4.230 | 4.230 | 4.040 | 4.130 | 4.130 | 8,630,000 |
| Oct 10, 2024 | 4.150 | 4.350 | 4.100 | 4.260 | 4.260 | 16,230,638 |
| Oct 9, 2024 | 4.340 | 4.380 | 4.000 | 4.050 | 4.050 | 11,699,000 |
| Oct 8, 2024 | 4.910 | 4.910 | 4.210 | 4.250 | 4.250 | 18,148,507 |
| Oct 7, 2024 | 4.850 | 5.010 | 4.820 | 5.010 | 5.010 | 4,088,500 |
| Oct 4, 2024 | 4.630 | 4.800 | 4.560 | 4.780 | 4.780 | 2,292,000 |
| Oct 3, 2024 | 4.730 | 4.790 | 4.400 | 4.600 | 4.600 | 14,443,500 |
| Oct 2, 2024 | 4.340 | 4.710 | 4.270 | 4.680 | 4.680 | 10,742,000 |
| Sep 30, 2024 | 4.160 | 4.430 | 4.060 | 4.340 | 4.340 | 17,392,742 |
| Sep 27, 2024 | 3.840 | 4.040 | 3.840 | 4.030 | 4.030 | 12,400,872 |
| Sep 26, 2024 | 3.480 | 3.800 | 3.480 | 3.800 | 3.800 | 9,970,000 |
| Sep 25, 2024 | 3.580 | 3.640 | 3.440 | 3.520 | 3.520 | 8,155,500 |
| Sep 24, 2024 | 3.400 | 3.550 | 3.400 | 3.540 | 3.540 | 5,499,000 |
| Sep 23, 2024 | 3.420 | 3.470 | 3.380 | 3.400 | 3.400 | 2,804,000 |
| Sep 20, 2024 | 3.440 | 3.490 | 3.400 | 3.450 | 3.450 | 5,354,000 |
| Sep 19, 2024 | 3.410 | 3.490 | 3.400 | 3.470 | 3.470 | 2,126,001 |
| Sep 17, 2024 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 367,000 |
| Sep 16, 2024 | 3.410 | 3.410 | 3.340 | 3.390 | 3.390 | 1,002,000 |
| Sep 13, 2024 | 3.510 | 3.520 | 3.440 | 3.470 | 3.470 | 1,770,000 |
| Sep 12, 2024 | 3.360 | 3.540 | 3.360 | 3.500 | 3.500 | 3,718,500 |
| Sep 11, 2024 | 3.350 | 3.350 | 3.290 | 3.350 | 3.350 | 1,527,500 |
| Sep 10, 2024 | 3.400 | 3.370 | 3.300 | 3.350 | 3.350 | 1,680,000 |
| Sep 9, 2024 | 0.055 Dividend | |||||
| Sep 9, 2024 | 3.380 | 3.390 | 3.290 | 3.370 | 3.370 | 1,999,500 |
| Sep 5, 2024 | 3.480 | 3.480 | 3.400 | 3.420 | 3.365 | 1,211,000 |
| Sep 4, 2024 | 3.460 | 3.490 | 3.420 | 3.470 | 3.415 | 1,902,000 |
| Sep 3, 2024 | 3.480 | 3.500 | 3.400 | 3.470 | 3.415 | 2,746,500 |
| Sep 2, 2024 | 3.540 | 3.580 | 3.470 | 3.480 | 3.424 | 2,684,000 |
| Aug 30, 2024 | 3.540 | 3.610 | 3.520 | 3.550 | 3.493 | 3,956,001 |
| Aug 29, 2024 | 3.440 | 3.590 | 3.410 | 3.580 | 3.523 | 3,575,500 |
| Aug 28, 2024 | 3.440 | 3.510 | 3.380 | 3.470 | 3.415 | 5,348,173 |
| Aug 27, 2024 | 3.410 | 3.450 | 3.290 | 3.430 | 3.375 | 14,850,000 |
| Aug 26, 2024 | 3.160 | 3.190 | 3.140 | 3.150 | 3.100 | 1,142,000 |
| Aug 23, 2024 | 3.190 | 3.190 | 3.110 | 3.130 | 3.080 | 1,758,000 |
| Aug 22, 2024 | 3.240 | 3.240 | 3.140 | 3.190 | 3.139 | 1,006,000 |
| Aug 21, 2024 | 3.300 | 3.260 | 3.210 | 3.210 | 3.159 | 1,927,001 |
| Aug 20, 2024 | 3.220 | 3.350 | 3.210 | 3.300 | 3.247 | 4,678,704 |
| Aug 19, 2024 | 3.150 | 3.220 | 3.150 | 3.180 | 3.129 | 1,570,500 |
| Aug 16, 2024 | 3.130 | 3.170 | 3.110 | 3.150 | 3.100 | 1,039,000 |
| Aug 15, 2024 | 3.110 | 3.150 | 3.080 | 3.100 | 3.050 | 1,916,000 |
| Aug 14, 2024 | 3.130 | 3.150 | 3.110 | 3.120 | 3.070 | 744,000 |
| Aug 13, 2024 | 3.130 | 3.140 | 3.080 | 3.130 | 3.080 | 4,132,500 |
| Aug 12, 2024 | 3.200 | 3.210 | 3.120 | 3.150 | 3.100 | 4,269,000 |
| Aug 9, 2024 | 3.230 | 3.310 | 3.190 | 3.210 | 3.159 | 1,168,000 |
| Aug 8, 2024 | 3.270 | 3.270 | 3.200 | 3.230 | 3.178 | 1,417,000 |
| Aug 7, 2024 | 3.300 | 3.300 | 3.250 | 3.270 | 3.218 | 1,269,500 |
| Aug 6, 2024 | 3.140 | 3.290 | 3.130 | 3.270 | 3.218 | 3,432,500 |
| Aug 5, 2024 | 3.130 | 3.200 | 3.060 | 3.120 | 3.070 | 3,438,500 |
| Aug 2, 2024 | 3.140 | 3.230 | 3.120 | 3.150 | 3.100 | 2,113,000 |
| Aug 1, 2024 | 3.220 | 3.220 | 3.130 | 3.160 | 3.109 | 862,500 |
| Jul 31, 2024 | 3.120 | 3.220 | 3.080 | 3.200 | 3.149 | 1,876,500 |
| Jul 30, 2024 | 3.130 | 3.130 | 3.070 | 3.090 | 3.041 | 1,834,500 |
| Jul 29, 2024 | 3.180 | 3.200 | 3.120 | 3.130 | 3.080 | 1,347,500 |
| Jul 26, 2024 | 3.140 | 3.210 | 3.120 | 3.150 | 3.100 | 1,703,000 |
| Jul 25, 2024 | 3.120 | 3.160 | 3.100 | 3.120 | 3.070 | 3,565,000 |
| Jul 24, 2024 | 3.230 | 3.290 | 3.130 | 3.180 | 3.129 | 7,254,000 |
| Jul 23, 2024 | 3.330 | 3.330 | 3.220 | 3.230 | 3.178 | 2,934,500 |
| Jul 22, 2024 | 3.380 | 3.400 | 3.300 | 3.310 | 3.257 | 4,008,500 |
| Jul 19, 2024 | 3.440 | 3.440 | 3.360 | 3.380 | 3.326 | 3,863,000 |
| Jul 18, 2024 | 3.390 | 3.460 | 3.390 | 3.440 | 3.385 | 1,573,000 |
| Jul 17, 2024 | 3.420 | 3.440 | 3.400 | 3.400 | 3.346 | 1,968,000 |
| Jul 16, 2024 | 3.450 | 3.450 | 3.380 | 3.400 | 3.346 | 3,338,500 |
| Jul 15, 2024 | 3.580 | 3.580 | 3.420 | 3.450 | 3.395 | 2,626,000 |
| Jul 12, 2024 | 3.500 | 3.560 | 3.460 | 3.550 | 3.493 | 3,218,500 |
| Jul 11, 2024 | 3.410 | 3.490 | 3.380 | 3.490 | 3.434 | 4,450,000 |
| Jul 10, 2024 | 3.390 | 3.420 | 3.360 | 3.370 | 3.316 | 2,221,500 |
| Jul 9, 2024 | 3.430 | 3.440 | 3.380 | 3.390 | 3.336 | 3,398,000 |
| Jul 8, 2024 | 3.550 | 3.550 | 3.420 | 3.450 | 3.395 | 3,671,500 |
| Jul 4, 2024 | 3.610 | 3.620 | 3.550 | 3.580 | 3.523 | 2,216,500 |
| Jul 3, 2024 | 3.560 | 3.640 | 3.540 | 3.590 | 3.533 | 3,423,000 |
| Jul 2, 2024 | 3.530 | 3.600 | 3.510 | 3.530 | 3.474 | 2,317,935 |
| Jun 28, 2024 | 3.590 | 3.600 | 3.530 | 3.530 | 3.474 | 1,957,435 |
| Jun 27, 2024 | 3.570 | 3.590 | 3.540 | 3.550 | 3.493 | 2,134,000 |
| Jun 26, 2024 | 3.580 | 3.610 | 3.540 | 3.570 | 3.513 | 2,318,500 |
| Jun 25, 2024 | 3.620 | 3.620 | 3.540 | 3.580 | 3.523 | 3,105,500 |
| Jun 24, 2024 | 3.670 | 3.680 | 3.550 | 3.570 | 3.513 | 2,533,500 |
| Jun 21, 2024 | 3.740 | 3.740 | 3.660 | 3.660 | 3.601 | 3,426,262 |
| Jun 20, 2024 | 3.810 | 3.830 | 3.710 | 3.740 | 3.680 | 2,550,500 |
| Jun 19, 2024 | 3.710 | 3.860 | 3.710 | 3.810 | 3.749 | 2,730,000 |
| Jun 18, 2024 | 3.720 | 3.750 | 3.690 | 3.730 | 3.670 | 2,186,500 |
| Jun 17, 2024 | 3.800 | 3.800 | 3.680 | 3.700 | 3.641 | 3,354,500 |
| Jun 14, 2024 | 3.830 | 3.840 | 3.750 | 3.800 | 3.739 | 5,957,000 |
| Jun 13, 2024 | 3.850 | 3.880 | 3.790 | 3.830 | 3.769 | 2,412,000 |
| Jun 12, 2024 | 3.820 | 3.850 | 3.760 | 3.820 | 3.759 | 2,088,500 |
| Jun 11, 2024 | 3.880 | 3.880 | 3.780 | 3.790 | 3.729 | 4,846,500 |
| Jun 7, 2024 | 0.066 Dividend | |||||
| Jun 7, 2024 | 3.900 | 3.910 | 3.840 | 3.880 | 3.818 | 3,324,500 |
| Jun 6, 2024 | 3.960 | 3.960 | 3.870 | 3.880 | 3.753 | 1,750,000 |
| Jun 5, 2024 | 3.920 | 3.980 | 3.860 | 3.930 | 3.801 | 2,812,000 |
| Jun 4, 2024 | 3.850 | 3.950 | 3.790 | 3.940 | 3.811 | 4,364,000 |
| Jun 3, 2024 | 3.860 | 3.910 | 3.810 | 3.840 | 3.714 | 3,515,500 |
| May 31, 2024 | 3.880 | 3.980 | 3.820 | 3.820 | 3.695 | 3,269,000 |
| May 30, 2024 | 4.050 | 4.050 | 3.870 | 3.880 | 3.753 | 4,248,000 |
| May 29, 2024 | 4.120 | 4.140 | 4.050 | 4.050 | 3.917 | 3,079,000 |
| May 28, 2024 | 4.140 | 4.220 | 4.100 | 4.130 | 3.995 | 2,783,000 |
| May 27, 2024 | 4.180 | 4.190 | 4.030 | 4.150 | 4.014 | 5,176,500 |
| May 24, 2024 | 4.160 | 4.240 | 4.130 | 4.170 | 4.034 | 2,414,500 |
| May 23, 2024 | 4.320 | 4.320 | 4.200 | 4.210 | 4.072 | 4,594,000 |
| May 22, 2024 | 4.300 | 4.340 | 4.240 | 4.320 | 4.179 | 1,413,500 |
| May 21, 2024 | 4.470 | 4.460 | 4.230 | 4.270 | 4.130 | 10,647,500 |
| May 20, 2024 | 4.440 | 4.530 | 4.400 | 4.490 | 4.343 | 10,073,500 |
| May 17, 2024 | 4.350 | 4.450 | 4.340 | 4.420 | 4.275 | 4,167,000 |
| May 16, 2024 | 4.470 | 4.490 | 4.290 | 4.350 | 4.208 | 5,967,000 |
| May 14, 2024 | 4.360 | 4.460 | 4.350 | 4.430 | 4.285 | 4,798,000 |
| May 13, 2024 | 4.270 | 4.390 | 4.140 | 4.360 | 4.217 | 4,253,000 |
| May 10, 2024 | 4.180 | 4.260 | 4.140 | 4.250 | 4.111 | 4,146,500 |
| May 9, 2024 | 4.060 | 4.180 | 4.060 | 4.150 | 4.014 | 3,010,000 |
| May 8, 2024 | 4.220 | 4.220 | 4.010 | 4.020 | 3.888 | 5,687,500 |
| May 7, 2024 | 4.220 | 4.250 | 4.150 | 4.200 | 4.063 | 3,768,500 |
| May 6, 2024 | 4.190 | 4.280 | 4.170 | 4.230 | 4.092 | 3,813,000 |
| May 3, 2024 | 4.280 | 4.290 | 4.140 | 4.190 | 4.053 | 782,474 |
| May 2, 2024 | 4.140 | 4.250 | 4.090 | 4.230 | 4.092 | 2,397,500 |
| Apr 30, 2024 | 4.150 | 4.190 | 4.090 | 4.140 | 4.005 | 3,748,500 |
| Apr 29, 2024 | 4.110 | 4.240 | 4.040 | 4.170 | 4.034 | 2,657,000 |
| Apr 26, 2024 | 4.020 | 4.150 | 4.020 | 4.130 | 3.995 | 2,733,000 |
| Apr 25, 2024 | 3.960 | 4.030 | 3.880 | 3.990 | 3.859 | 3,050,500 |
| Apr 24, 2024 | 3.880 | 3.980 | 3.870 | 3.960 | 3.830 | 2,489,500 |
| Apr 23, 2024 | 3.830 | 3.870 | 3.780 | 3.850 | 3.724 | 1,217,500 |
| Apr 22, 2024 | 3.760 | 3.880 | 3.760 | 3.810 | 3.685 | 3,741,500 |
| Apr 19, 2024 | 3.820 | 3.820 | 3.660 | 3.720 | 3.598 | 4,964,500 |
| Apr 18, 2024 | 3.810 | 3.930 | 3.780 | 3.830 | 3.705 | 4,577,500 |
| Apr 17, 2024 | 3.780 | 3.840 | 3.760 | 3.810 | 3.685 | 2,316,931 |
| Apr 16, 2024 | 3.810 | 3.870 | 3.750 | 3.780 | 3.656 | 7,498,000 |
| Apr 15, 2024 | 3.820 | 3.860 | 3.780 | 3.810 | 3.685 | 2,926,000 |
| Apr 12, 2024 | 3.880 | 3.890 | 3.800 | 3.830 | 3.705 | 2,648,000 |
| Apr 11, 2024 | 3.830 | 3.880 | 3.820 | 3.850 | 3.724 | 2,498,200 |
| Apr 10, 2024 | 3.870 | 3.910 | 3.840 | 3.850 | 3.724 | 2,341,500 |
| Apr 9, 2024 | 3.810 | 3.890 | 3.800 | 3.890 | 3.763 | 3,882,300 |
| Apr 8, 2024 | 3.840 | 3.890 | 3.780 | 3.830 | 3.705 | 2,594,000 |
| Apr 5, 2024 | 3.900 | 3.900 | 3.730 | 3.740 | 3.618 | 1,646,000 |
| Apr 3, 2024 | 3.920 | 3.960 | 3.830 | 3.890 | 3.763 | 3,512,000 |
| Apr 2, 2024 | 3.930 | 4.010 | 3.890 | 3.920 | 3.792 | 3,176,500 |
| Mar 28, 2024 | 3.890 | 3.950 | 3.850 | 3.920 | 3.792 | 3,538,500 |
| Mar 27, 2024 | 3.910 | 3.980 | 3.870 | 3.890 | 3.763 | 4,293,000 |
| Mar 26, 2024 | 3.940 | 4.000 | 3.930 | 3.930 | 3.801 | 2,786,000 |
| Mar 25, 2024 | 4.000 | 4.030 | 3.930 | 3.940 | 3.811 | 3,622,500 |
| Mar 22, 2024 | 4.020 | 4.060 | 3.950 | 4.030 | 3.898 | 4,196,000 |
| Mar 21, 2024 | 4.040 | 4.080 | 3.980 | 4.050 | 3.917 | 3,154,500 |
| Mar 20, 2024 | 3.930 | 4.070 | 3.900 | 4.010 | 3.879 | 3,790,000 |
| Mar 19, 2024 | 4.040 | 4.040 | 3.880 | 3.880 | 3.753 | 1,961,000 |
| Mar 18, 2024 | 4.000 | 4.050 | 3.890 | 4.020 | 3.888 | 3,685,000 |
| Mar 15, 2024 | 4.020 | 4.060 | 3.910 | 4.020 | 3.888 | 5,866,000 |
| Mar 14, 2024 | 3.930 | 4.090 | 3.930 | 4.010 | 3.879 | 6,016,500 |
| Mar 13, 2024 | 3.980 | 4.030 | 3.910 | 3.970 | 3.840 | 2,435,000 |
| Mar 12, 2024 | 3.820 | 4.040 | 3.810 | 4.020 | 3.888 | 5,210,900 |
| Mar 11, 2024 | 3.750 | 3.840 | 3.720 | 3.820 | 3.695 | 5,017,642 |
| Mar 8, 2024 | 3.880 | 3.940 | 3.730 | 3.730 | 3.608 | 19,467,500 |
| Mar 7, 2024 | 3.970 | 4.010 | 3.870 | 3.890 | 3.763 | 6,333,500 |
| Mar 6, 2024 | 3.990 | 4.090 | 3.910 | 3.930 | 3.801 | 10,108,500 |
| Mar 5, 2024 | 4.180 | 4.210 | 3.990 | 3.990 | 3.859 | 9,195,500 |
| Mar 4, 2024 | 4.290 | 4.320 | 4.180 | 4.210 | 4.072 | 6,222,500 |
| Mar 1, 2024 | 4.340 | 4.340 | 4.200 | 4.290 | 4.150 | 4,204,000 |
| Feb 29, 2024 | 4.150 | 4.340 | 4.150 | 4.270 | 4.130 | 13,026,500 |
| Feb 28, 2024 | 4.520 | 4.680 | 4.500 | 4.500 | 4.353 | 3,065,500 |
| Feb 27, 2024 | 4.460 | 4.560 | 4.410 | 4.540 | 4.391 | 2,366,312 |
| Feb 26, 2024 | 4.560 | 4.610 | 4.480 | 4.490 | 4.343 | 4,171,500 |
| Feb 23, 2024 | 4.600 | 4.650 | 4.520 | 4.570 | 4.420 | 1,927,000 |
| Feb 22, 2024 | 4.520 | 4.590 | 4.440 | 4.570 | 4.420 | 1,644,000 |
| Feb 21, 2024 | 4.380 | 4.620 | 4.330 | 4.520 | 4.372 | 3,841,500 |
| Feb 20, 2024 | 4.280 | 4.470 | 4.230 | 4.430 | 4.285 | 5,370,000 |
| Feb 19, 2024 | 4.270 | 4.320 | 4.230 | 4.290 | 4.150 | 2,022,000 |
| Feb 16, 2024 | 3.980 | 4.330 | 3.980 | 4.330 | 4.188 | 1,867,000 |
| Feb 15, 2024 | 3.990 | 4.010 | 3.870 | 3.980 | 3.850 | 453,000 |
| Feb 14, 2024 | 3.920 | 3.980 | 3.760 | 3.950 | 3.821 | 1,768,000 |
| Feb 9, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 3.811 | - |
| Feb 8, 2024 | 4.060 | 4.090 | 3.970 | 4.080 | 3.946 | 3,504,000 |
| Feb 7, 2024 | 4.160 | 4.180 | 4.000 | 4.020 | 3.888 | 3,049,000 |
| Feb 6, 2024 | 3.880 | 4.160 | 3.870 | 4.130 | 3.995 | 2,635,252 |
| Feb 5, 2024 | 3.960 | 3.960 | 3.780 | 3.850 | 3.724 | 2,402,439 |
| Feb 2, 2024 | 4.140 | 4.150 | 3.890 | 3.940 | 3.811 | 4,232,500 |
| Feb 1, 2024 | 4.030 | 4.200 | 3.960 | 4.100 | 3.966 | 4,124,000 |
| Jan 31, 2024 | 4.180 | 4.180 | 3.940 | 4.020 | 3.888 | 8,218,000 |
| Jan 30, 2024 | 4.370 | 4.400 | 4.120 | 4.140 | 4.005 | 5,587,000 |
| Jan 29, 2024 | 4.340 | 4.560 | 4.340 | 4.460 | 4.314 | 2,270,000 |
| Jan 26, 2024 | 4.340 | 4.410 | 4.240 | 4.310 | 4.169 | 2,278,500 |
| Jan 25, 2024 | 4.300 | 4.390 | 4.200 | 4.390 | 4.246 | 3,231,541 |
| Jan 24, 2024 | 4.220 | 4.300 | 4.060 | 4.280 | 4.140 | 2,639,500 |
| Jan 23, 2024 | 4.160 | 4.240 | 4.060 | 4.100 | 3.966 | 3,905,503 |
| Jan 22, 2024 | 4.380 | 4.380 | 3.990 | 4.040 | 3.908 | 6,761,546 |
| Jan 19, 2024 | 4.480 | 4.550 | 4.320 | 4.360 | 4.217 | 2,266,000 |
| Jan 18, 2024 | 4.420 | 4.560 | 4.300 | 4.470 | 4.324 | 2,689,500 |
| Jan 17, 2024 | 4.800 | 4.800 | 4.310 | 4.340 | 4.198 | 5,385,000 |
| Jan 16, 2024 | 4.790 | 4.830 | 4.730 | 4.770 | 4.614 | 2,836,500 |
| Jan 15, 2024 | 4.790 | 4.790 | 4.790 | 4.790 | 4.633 | - |
| Jan 12, 2024 | 4.800 | 4.880 | 4.780 | 4.820 | 4.662 | 2,168,293 |
| Jan 11, 2024 | 4.800 | 4.890 | 4.780 | 4.810 | 4.653 | 1,383,658 |
| Jan 10, 2024 | 4.820 | 4.860 | 4.750 | 4.810 | 4.653 | 1,657,000 |
| Jan 9, 2024 | 4.700 | 4.960 | 4.700 | 4.830 | 4.672 | 2,379,000 |
| Jan 8, 2024 | 4.710 | 4.740 | 4.630 | 4.670 | 4.517 | 2,660,000 |
| Jan 5, 2024 | 4.790 | 4.790 | 4.640 | 4.710 | 4.556 | 2,710,924 |
| Jan 4, 2024 | 4.820 | 4.820 | 4.740 | 4.760 | 4.604 | 1,421,500 |
| Jan 3, 2024 | 4.760 | 4.880 | 4.740 | 4.840 | 4.682 | 2,512,500 |
| Jan 2, 2024 | 4.820 | 4.880 | 4.720 | 4.770 | 4.614 | 2,578,500 |
| Dec 29, 2023 | 4.720 | 4.820 | 4.710 | 4.820 | 4.662 | 1,999,000 |
| Dec 28, 2023 | 4.420 | 4.790 | 4.420 | 4.720 | 4.566 | 4,412,310 |
| Dec 27, 2023 | 4.380 | 4.520 | 4.330 | 4.490 | 4.343 | 1,854,208 |
| Dec 22, 2023 | 4.320 | 4.560 | 4.320 | 4.460 | 4.314 | 2,874,000 |
| Dec 21, 2023 | 4.300 | 4.400 | 4.240 | 4.350 | 4.208 | 1,627,000 |
| Dec 20, 2023 | 4.310 | 4.370 | 4.270 | 4.300 | 4.159 | 1,839,694 |
| Dec 19, 2023 | 4.320 | 4.360 | 4.250 | 4.270 | 4.130 | 907,500 |
| Dec 18, 2023 | 4.420 | 4.420 | 4.290 | 4.320 | 4.179 | 1,646,500 |
| Dec 15, 2023 | 4.330 | 4.480 | 4.300 | 4.450 | 4.304 | 2,312,000 |
| Dec 14, 2023 | 4.330 | 4.410 | 4.260 | 4.310 | 4.169 | 1,588,400 |
| Dec 13, 2023 | 4.340 | 4.360 | 4.210 | 4.280 | 4.140 | 1,957,500 |
| Dec 12, 2023 | 4.420 | 4.480 | 4.240 | 4.300 | 4.159 | 7,280,920 |
| Dec 11, 2023 | 4.400 | 4.410 | 4.300 | 4.400 | 4.256 | 2,266,160 |
| Dec 8, 2023 | 4.380 | 4.460 | 4.340 | 4.390 | 4.246 | 2,129,000 |
| Dec 7, 2023 | 4.400 | 4.420 | 4.260 | 4.380 | 4.237 | 2,640,500 |
| Dec 6, 2023 | 4.450 | 4.490 | 4.350 | 4.380 | 4.237 | 2,095,420 |
| Dec 5, 2023 | 4.410 | 4.540 | 4.360 | 4.410 | 4.266 | 2,710,500 |
| Dec 4, 2023 | 4.500 | 4.570 | 4.380 | 4.430 | 4.285 | 1,814,000 |
| Dec 1, 2023 | 4.480 | 4.520 | 4.350 | 4.440 | 4.295 | 3,426,675 |
| Nov 30, 2023 | 4.620 | 4.620 | 4.450 | 4.460 | 4.314 | 4,632,971 |
| Nov 29, 2023 | 4.770 | 4.770 | 4.500 | 4.520 | 4.372 | 2,521,000 |
| Nov 28, 2023 | 4.820 | 4.850 | 4.700 | 4.730 | 4.575 | 1,808,500 |
| Nov 27, 2023 | 4.900 | 4.900 | 4.740 | 4.810 | 4.653 | 1,756,500 |
| Nov 24, 2023 | 4.960 | 5.030 | 4.860 | 4.860 | 4.701 | 1,086,000 |
| Nov 23, 2023 | 4.940 | 5.030 | 4.880 | 5.020 | 4.856 | 1,882,500 |
| Nov 22, 2023 | 4.930 | 4.970 | 4.880 | 4.900 | 4.740 | 1,325,000 |
| Nov 21, 2023 | 4.880 | 5.100 | 4.860 | 4.930 | 4.769 | 2,685,000 |
| Nov 20, 2023 | 4.730 | 4.880 | 4.730 | 4.860 | 4.701 | 1,430,500 |
| Nov 17, 2023 | 4.720 | 4.760 | 4.670 | 4.730 | 4.575 | 1,106,500 |
| Nov 16, 2023 | 4.800 | 4.870 | 4.750 | 4.790 | 4.633 | 732,000 |
| Nov 15, 2023 | 4.720 | 4.850 | 4.720 | 4.830 | 4.672 | 1,503,000 |
| Nov 14, 2023 | 4.700 | 4.740 | 4.650 | 4.680 | 4.527 | 590,000 |
| Nov 13, 2023 | 4.650 | 4.760 | 4.640 | 4.750 | 4.595 | 1,442,000 |
| Nov 10, 2023 | 4.760 | 4.770 | 4.640 | 4.650 | 4.498 | 969,500 |
| Nov 9, 2023 | 4.920 | 4.930 | 4.780 | 4.780 | 4.624 | 1,227,000 |
| Nov 8, 2023 | 4.850 | 5.060 | 4.850 | 4.920 | 4.759 | 1,555,500 |
Related Tickers
0722.HK UMP
0.430
0.00%
1518.HK NC HEALTHCARE
0.930
-9.71%
2453.HK Concord Healthcare Group Co., Ltd.
16.140
+3.59%
1526.HK RICI HEALTH
1.200
-1.64%
1419.HK HUMAN HEALTH
0.810
-1.22%
3886.HK Town Health International Medical Group Limited
0.255
0.00%
MIKA.JK PT Mitra Keluarga Karyasehat Tbk
2,680.00
+1.13%
Q0F.SI IHH Healthcare Berhad
2.2100
-0.45%
3309.HK C-MER Medical Holdings Limited
2.290
-0.87%
A50.SI Thomson Medical Group Limited
0.0490
0.00%