HKSE - Delayed Quote HKD
EC Healthcare (2138.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 | 0.780 | 0.790 | 0.740 | 0.750 | 0.750 | 1,219,000 |
| Nov 7, 2024 | 0.850 | 0.870 | 0.760 | 0.760 | 0.760 | 2,784,000 |
| Nov 6, 2024 | 0.770 | 0.790 | 0.760 | 0.790 | 0.790 | 699,000 |
| Nov 5, 2024 | 0.750 | 0.770 | 0.740 | 0.770 | 0.770 | 490,000 |
| Nov 4, 2024 | 0.760 | 0.760 | 0.750 | 0.750 | 0.750 | 193,000 |
| Nov 1, 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 9, 2024 | 0.870 | 0.920 | 0.800 | 0.840 | 0.840 | 3,894,000 |
| Oct 8, 2024 | 1.080 | 1.090 | 0.850 | 0.860 | 0.860 | 10,694,954 |
| Oct 7, 2024 | 1.140 | 1.140 | 1.040 | 1.080 | 1.080 | 10,100,858 |
| Oct 4, 2024 | 1.100 | 1.140 | 1.070 | 1.090 | 1.090 | 7,543,000 |
| Oct 3, 2024 | 1.300 | 1.340 | 1.070 | 1.090 | 1.090 | 11,883,000 |
| Oct 2, 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 9, 2024 | 0.820 | 0.820 | 0.750 | 0.770 | 0.770 | 3,143,000 |
| Sep 5, 2024 | 0.860 | 0.890 | 0.810 | 0.830 | 0.830 | 2,478,343 |
| Sep 4, 2024 | 0.900 | 0.900 | 0.840 | 0.850 | 0.850 | 1,660,000 |
| Sep 3, 2024 | 0.890 | 0.900 | 0.860 | 0.890 | 0.890 | 1,595,000 |
| Sep 2, 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 9, 2024 | 1.260 | 1.280 | 1.180 | 1.200 | 1.200 | 2,028,000 |
| Aug 8, 2024 | 1.180 | 1.290 | 1.150 | 1.200 | 1.200 | 4,734,000 |
| Aug 7, 2024 | 1.210 | 1.370 | 1.140 | 1.180 | 1.180 | 14,145,000 |
| Aug 6, 2024 | 1.040 | 1.340 | 1.020 | 1.200 | 1.200 | 17,458,000 |
| Aug 5, 2024 | 1.040 | 1.110 | 1.020 | 1.020 | 1.020 | 1,056,343 |
| Aug 2, 2024 | 1.170 | 1.170 | 1.080 | 1.080 | 1.080 | 1,166,000 |
| Aug 1, 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 9, 2024 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 1,023,000 |
| Jul 8, 2024 | 1.210 | 1.240 | 1.190 | 1.190 | 1.190 | 1,091,000 |
| Jul 4, 2024 | 1.240 | 1.270 | 1.200 | 1.210 | 1.210 | 1,184,000 |
| Jul 3, 2024 | 1.220 | 1.260 | 1.210 | 1.230 | 1.230 | 1,738,000 |
| Jul 2, 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 |
| Jun 14, 2024 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 503,000 |
| Jun 13, 2024 | 1.460 | 1.470 | 1.430 | 1.430 | 1.430 | 689,000 |
| Jun 12, 2024 | 1.410 | 1.470 | 1.400 | 1.430 | 1.430 | 1,256,000 |
| Jun 11, 2024 | 1.450 | 1.510 | 1.410 | 1.410 | 1.410 | 1,179,000 |
| Jun 7, 2024 | 1.440 | 1.480 | 1.440 | 1.450 | 1.450 | 525,000 |
| Jun 6, 2024 | 1.550 | 1.550 | 1.420 | 1.440 | 1.440 | 1,811,000 |
| Jun 5, 2024 | 1.550 | 1.600 | 1.510 | 1.510 | 1.510 | 1,129,000 |
| Jun 4, 2024 | 1.530 | 1.590 | 1.530 | 1.580 | 1.580 | 1,253,000 |
| Jun 3, 2024 | 1.560 | 1.580 | 1.510 | 1.510 | 1.510 | 968,000 |
| May 31, 2024 | 1.590 | 1.600 | 1.520 | 1.520 | 1.520 | 1,373,000 |
| May 30, 2024 | 1.570 | 1.600 | 1.540 | 1.550 | 1.550 | 1,400,000 |
| May 29, 2024 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 1,741,000 |
| May 28, 2024 | 1.690 | 1.690 | 1.590 | 1.600 | 1.600 | 3,087,000 |
| May 27, 2024 | 1.650 | 1.670 | 1.560 | 1.660 | 1.660 | 2,666,000 |
| May 24, 2024 | 1.770 | 1.790 | 1.640 | 1.650 | 1.650 | 5,195,000 |
| May 23, 2024 | 1.820 | 1.840 | 1.760 | 1.770 | 1.770 | 4,516,000 |
| May 22, 2024 | 1.790 | 2.090 | 1.790 | 1.820 | 1.820 | 27,482,000 |
| May 21, 2024 | 1.860 | 1.860 | 1.750 | 1.750 | 1.750 | 6,045,000 |
| May 20, 2024 | 1.850 | 1.920 | 1.800 | 1.880 | 1.880 | 5,636,000 |
| May 17, 2024 | 1.850 | 2.020 | 1.790 | 1.850 | 1.850 | 16,085,900 |
| May 16, 2024 | 1.900 | 1.900 | 1.740 | 1.820 | 1.820 | 10,808,436 |
| May 14, 2024 | 1.520 | 2.180 | 1.520 | 1.900 | 1.900 | 55,660,000 |
| May 13, 2024 | 1.490 | 1.530 | 1.460 | 1.530 | 1.530 | 1,508,000 |
| May 10, 2024 | 1.570 | 1.570 | 1.440 | 1.490 | 1.490 | 3,333,000 |
| May 9, 2024 | 1.330 | 1.590 | 1.330 | 1.470 | 1.470 | 5,577,000 |
| May 8, 2024 | 1.400 | 1.400 | 1.320 | 1.330 | 1.330 | 1,730,000 |
| May 7, 2024 | 1.410 | 1.440 | 1.360 | 1.390 | 1.390 | 1,287,000 |
| May 6, 2024 | 1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 1,210,000 |
| May 3, 2024 | 1.430 | 1.450 | 1.370 | 1.400 | 1.400 | 965,000 |
| May 2, 2024 | 1.330 | 1.440 | 1.250 | 1.400 | 1.400 | 1,966,000 |
| Apr 30, 2024 | 1.320 | 1.320 | 1.290 | 1.310 | 1.310 | 970,000 |
| Apr 29, 2024 | 1.390 | 1.390 | 1.320 | 1.330 | 1.330 | 2,070,000 |
| Apr 26, 2024 | 1.300 | 1.350 | 1.290 | 1.340 | 1.340 | 1,622,000 |
| Apr 25, 2024 | 1.280 | 1.320 | 1.260 | 1.290 | 1.290 | 846,000 |
| Apr 24, 2024 | 1.250 | 1.290 | 1.200 | 1.280 | 1.280 | 1,993,000 |
| Apr 23, 2024 | 1.220 | 1.260 | 1.220 | 1.250 | 1.250 | 474,000 |
| Apr 22, 2024 | 1.200 | 1.250 | 1.200 | 1.240 | 1.240 | 887,000 |
| Apr 19, 2024 | 1.230 | 1.230 | 1.160 | 1.190 | 1.190 | 1,305,000 |
| Apr 18, 2024 | 1.240 | 1.290 | 1.210 | 1.240 | 1.240 | 1,066,000 |
| Apr 17, 2024 | 1.230 | 1.260 | 1.190 | 1.240 | 1.240 | 1,432,000 |
| Apr 16, 2024 | 1.200 | 1.240 | 1.150 | 1.190 | 1.190 | 1,471,000 |
| Apr 15, 2024 | 1.220 | 1.250 | 1.170 | 1.220 | 1.220 | 1,173,000 |
| Apr 12, 2024 | 1.240 | 1.310 | 1.220 | 1.220 | 1.220 | 848,000 |
| Apr 11, 2024 | 1.260 | 1.270 | 1.230 | 1.240 | 1.240 | 1,162,000 |
| Apr 10, 2024 | 1.290 | 1.320 | 1.260 | 1.260 | 1.260 | 1,035,000 |
| Apr 9, 2024 | 1.200 | 1.290 | 1.200 | 1.280 | 1.280 | 1,507,000 |
| Apr 8, 2024 | 1.330 | 1.330 | 1.200 | 1.200 | 1.200 | 2,379,000 |
| Apr 5, 2024 | 1.260 | 1.340 | 1.260 | 1.320 | 1.320 | 496,000 |
| Apr 3, 2024 | 1.300 | 1.330 | 1.260 | 1.260 | 1.260 | 1,851,000 |
| Apr 2, 2024 | 1.330 | 1.340 | 1.270 | 1.300 | 1.300 | 1,926,000 |
| Mar 28, 2024 | 1.310 | 1.350 | 1.300 | 1.310 | 1.310 | 1,435,000 |
| Mar 27, 2024 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 1,475,000 |
| Mar 26, 2024 | 1.370 | 1.410 | 1.300 | 1.390 | 1.390 | 2,368,265 |
| Mar 25, 2024 | 1.360 | 1.390 | 1.330 | 1.350 | 1.350 | 596,000 |
| Mar 22, 2024 | 1.440 | 1.440 | 1.350 | 1.350 | 1.350 | 1,342,000 |
| Mar 21, 2024 | 1.430 | 1.480 | 1.430 | 1.440 | 1.440 | 1,214,000 |
| Mar 20, 2024 | 1.480 | 1.480 | 1.380 | 1.430 | 1.430 | 1,027,000 |
| Mar 19, 2024 | 1.430 | 1.440 | 1.390 | 1.400 | 1.400 | 1,610,000 |
| Mar 18, 2024 | 1.420 | 1.480 | 1.420 | 1.450 | 1.450 | 1,220,756 |
| Mar 15, 2024 | 1.400 | 1.440 | 1.390 | 1.420 | 1.420 | 1,735,000 |
| Mar 14, 2024 | 1.480 | 1.500 | 1.400 | 1.440 | 1.440 | 3,240,000 |
| Mar 13, 2024 | 1.450 | 1.540 | 1.450 | 1.460 | 1.460 | 2,506,000 |
| Mar 12, 2024 | 1.340 | 1.520 | 1.340 | 1.490 | 1.490 | 5,654,000 |
| Mar 11, 2024 | 1.300 | 1.330 | 1.250 | 1.330 | 1.330 | 1,591,000 |
| Mar 8, 2024 | 1.260 | 1.310 | 1.250 | 1.260 | 1.260 | 1,442,000 |
| Mar 7, 2024 | 1.300 | 1.340 | 1.230 | 1.240 | 1.240 | 1,893,000 |
| Mar 6, 2024 | 1.250 | 1.400 | 1.240 | 1.310 | 1.310 | 2,201,000 |
| Mar 5, 2024 | 1.330 | 1.340 | 1.250 | 1.250 | 1.250 | 4,400,000 |
| Mar 4, 2024 | 1.530 | 1.530 | 1.330 | 1.340 | 1.340 | 6,567,000 |
| Mar 1, 2024 | 1.510 | 1.540 | 1.420 | 1.490 | 1.490 | 7,213,242 |
| Feb 29, 2024 | 1.560 | 1.610 | 1.500 | 1.510 | 1.510 | 17,080,000 |
| Feb 28, 2024 | 1.530 | 1.860 | 1.490 | 1.490 | 1.490 | 15,470,000 |
| Feb 27, 2024 | 1.480 | 1.530 | 1.410 | 1.530 | 1.530 | 2,501,000 |
| Feb 26, 2024 | 1.420 | 1.480 | 1.400 | 1.470 | 1.470 | 3,015,000 |
| Feb 23, 2024 | 1.380 | 1.410 | 1.350 | 1.400 | 1.400 | 2,796,000 |
| Feb 22, 2024 | 1.370 | 1.430 | 1.340 | 1.390 | 1.390 | 1,872,000 |
| Feb 21, 2024 | 1.280 | 1.410 | 1.280 | 1.370 | 1.370 | 2,781,800 |
| Feb 20, 2024 | 1.370 | 1.370 | 1.270 | 1.320 | 1.320 | 2,306,000 |
| Feb 19, 2024 | 1.430 | 1.440 | 1.330 | 1.340 | 1.340 | 2,287,000 |
| Feb 16, 2024 | 1.360 | 1.460 | 1.360 | 1.420 | 1.420 | 1,486,000 |
| Feb 15, 2024 | 1.260 | 1.400 | 1.260 | 1.370 | 1.370 | 1,195,000 |
| Feb 14, 2024 | 1.300 | 1.300 | 1.200 | 1.290 | 1.290 | 1,071,000 |
| Feb 9, 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
| Feb 8, 2024 | 1.300 | 1.340 | 1.280 | 1.320 | 1.320 | 1,031,000 |
| Feb 7, 2024 | 1.360 | 1.390 | 1.280 | 1.300 | 1.300 | 2,008,000 |
| Feb 6, 2024 | 1.290 | 1.370 | 1.280 | 1.360 | 1.360 | 4,787,000 |
| Feb 5, 2024 | 1.290 | 1.300 | 1.190 | 1.290 | 1.290 | 6,704,000 |
| Feb 2, 2024 | 1.190 | 1.440 | 1.180 | 1.300 | 1.300 | 15,859,000 |
| Feb 1, 2024 | 1.190 | 1.190 | 1.130 | 1.130 | 1.130 | 2,350,000 |
| Jan 31, 2024 | 1.260 | 1.260 | 1.150 | 1.150 | 1.150 | 1,719,000 |
| Jan 30, 2024 | 1.340 | 1.340 | 1.250 | 1.260 | 1.260 | 1,661,000 |
| Jan 29, 2024 | 1.320 | 1.350 | 1.300 | 1.340 | 1.340 | 2,544,000 |
| Jan 26, 2024 | 1.330 | 1.370 | 1.280 | 1.290 | 1.290 | 2,884,000 |
| Jan 25, 2024 | 1.280 | 1.370 | 1.240 | 1.360 | 1.360 | 4,331,000 |
| Jan 24, 2024 | 1.290 | 1.330 | 1.210 | 1.290 | 1.290 | 3,265,000 |
| Jan 23, 2024 | 1.160 | 1.250 | 1.120 | 1.240 | 1.240 | 4,079,000 |
| Jan 22, 2024 | 1.290 | 1.290 | 1.180 | 1.200 | 1.200 | 3,022,000 |
| Jan 19, 2024 | 1.320 | 1.330 | 1.280 | 1.310 | 1.310 | 1,358,000 |
| Jan 18, 2024 | 1.290 | 1.400 | 1.290 | 1.320 | 1.320 | 1,833,000 |
| Jan 17, 2024 | 1.350 | 1.380 | 1.290 | 1.320 | 1.320 | 1,963,000 |
| Jan 16, 2024 | 1.490 | 1.490 | 1.370 | 1.400 | 1.400 | 2,492,000 |
| Jan 15, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | - |
| Jan 12, 2024 | 1.450 | 1.500 | 1.450 | 1.460 | 1.460 | 1,584,000 |
| Jan 11, 2024 | 1.510 | 1.510 | 1.430 | 1.440 | 1.440 | 1,440,000 |
| Jan 10, 2024 | 1.520 | 1.520 | 1.420 | 1.450 | 1.450 | 3,619,000 |
| Jan 9, 2024 | 1.490 | 1.520 | 1.450 | 1.470 | 1.470 | 1,726,000 |
| Jan 8, 2024 | 1.510 | 1.550 | 1.470 | 1.490 | 1.490 | 2,633,000 |
| Jan 5, 2024 | 1.580 | 1.610 | 1.530 | 1.530 | 1.530 | 2,495,000 |
| Jan 4, 2024 | 1.630 | 1.640 | 1.570 | 1.580 | 1.580 | 3,675,000 |
| Jan 3, 2024 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 2,806,000 |
| Jan 2, 2024 | 1.740 | 1.750 | 1.650 | 1.670 | 1.670 | 1,591,000 |
| Dec 29, 2023 | 1.760 | 1.770 | 1.700 | 1.740 | 1.740 | 1,986,000 |
| Dec 28, 2023 | 0.005 Dividend | |||||
| Dec 28, 2023 | 1.670 | 1.770 | 1.670 | 1.760 | 1.760 | 3,165,000 |
| Dec 27, 2023 | 1.700 | 1.740 | 1.640 | 1.680 | 1.675 | 1,467,000 |
| Dec 22, 2023 | 1.740 | 1.740 | 1.660 | 1.680 | 1.675 | 2,022,000 |
| Dec 21, 2023 | 1.700 | 1.790 | 1.690 | 1.760 | 1.755 | 1,570,000 |
| Dec 20, 2023 | 1.640 | 1.880 | 1.640 | 1.750 | 1.745 | 6,791,000 |
| Dec 19, 2023 | 1.680 | 1.680 | 1.630 | 1.640 | 1.635 | 1,917,000 |
| Dec 18, 2023 | 1.790 | 1.820 | 1.720 | 1.720 | 1.715 | 1,780,000 |
| Dec 15, 2023 | 1.720 | 1.860 | 1.720 | 1.830 | 1.825 | 4,510,000 |
| Dec 14, 2023 | 1.680 | 1.750 | 1.680 | 1.720 | 1.715 | 2,407,000 |
| Dec 13, 2023 | 1.730 | 1.760 | 1.640 | 1.670 | 1.665 | 3,485,000 |
| Dec 12, 2023 | 1.760 | 1.790 | 1.710 | 1.730 | 1.725 | 2,551,000 |
| Dec 11, 2023 | 1.810 | 1.810 | 1.710 | 1.760 | 1.755 | 4,981,000 |
| Dec 8, 2023 | 1.860 | 1.920 | 1.840 | 1.840 | 1.835 | 2,108,000 |
| Dec 7, 2023 | 1.900 | 1.950 | 1.840 | 1.870 | 1.864 | 1,356,344 |
| Dec 6, 2023 | 1.860 | 1.940 | 1.840 | 1.900 | 1.894 | 2,173,000 |
| Dec 5, 2023 | 1.900 | 1.900 | 1.800 | 1.870 | 1.864 | 4,774,001 |
| Dec 4, 2023 | 2.000 | 2.000 | 1.840 | 1.850 | 1.844 | 4,104,337 |
| Dec 1, 2023 | 2.140 | 2.150 | 1.980 | 1.980 | 1.974 | 4,849,000 |
| Nov 30, 2023 | 2.070 | 2.130 | 2.020 | 2.090 | 2.084 | 3,407,057 |
| Nov 29, 2023 | 2.190 | 2.190 | 2.070 | 2.110 | 2.104 | 3,281,000 |
| Nov 28, 2023 | 2.360 | 2.360 | 2.150 | 2.170 | 2.164 | 3,169,000 |
| Nov 27, 2023 | 2.200 | 2.280 | 2.120 | 2.260 | 2.253 | 3,440,868 |
| Nov 24, 2023 | 2.240 | 2.270 | 2.180 | 2.230 | 2.223 | 1,827,000 |
| Nov 23, 2023 | 2.180 | 2.280 | 2.130 | 2.270 | 2.263 | 3,206,000 |
| Nov 22, 2023 | 2.290 | 2.310 | 2.160 | 2.200 | 2.193 | 1,927,000 |
| Nov 21, 2023 | 2.100 | 2.390 | 2.100 | 2.300 | 2.293 | 11,496,000 |
| Nov 20, 2023 | 2.390 | 2.390 | 2.050 | 2.070 | 2.064 | 10,438,000 |
| Nov 17, 2023 | 2.410 | 2.430 | 2.310 | 2.420 | 2.413 | 1,102,000 |
| Nov 16, 2023 | 2.470 | 2.500 | 2.400 | 2.420 | 2.413 | 676,000 |
| Nov 15, 2023 | 2.400 | 2.480 | 2.400 | 2.470 | 2.463 | 1,850,000 |
| Nov 14, 2023 | 2.410 | 2.440 | 2.390 | 2.390 | 2.383 | 571,000 |
| Nov 13, 2023 | 2.400 | 2.420 | 2.350 | 2.410 | 2.403 | 1,139,000 |
| Nov 10, 2023 | 2.480 | 2.480 | 2.360 | 2.390 | 2.383 | 1,827,000 |
| Nov 9, 2023 | 2.680 | 2.680 | 2.450 | 2.500 | 2.493 | 1,645,000 |
| Nov 8, 2023 | 2.620 | 2.670 | 2.550 | 2.580 | 2.572 | 1,128,000 |
Related Tickers
3309.HK C-MER Medical Holdings Limited
2.290
-0.87%
1526.HK RICI HEALTH
1.200
-1.64%
2219.HK Chaoju Eye Care Holdings Limited
2.950
0.00%
1830.HK PERFECT MEDICAL
2.630
+1.54%
1518.HK NC HEALTHCARE
0.930
-9.71%
0722.HK UMP
0.430
0.00%
0708.HK EVERG VEHICLE
0.280
-3.45%
2453.HK Concord Healthcare Group Co., Ltd.
16.140
+3.59%
1515.HK CR MEDICAL
4.180
-1.88%
3886.HK Town Health International Medical Group Limited
0.255
0.00%