Hengkang Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.700 | 1.740 | 1.690 | 1.710 | 1.710 | 14,689,587 |
| 2024-07-24 | 1.730 | 1.760 | 1.700 | 1.710 | 1.710 | 29,106,625 |
| 2024-07-23 | 1.820 | 1.860 | 1.770 | 1.770 | 1.770 | 30,508,800 |
| 2024-07-22 | 1.850 | 1.860 | 1.790 | 1.800 | 1.800 | 17,820,100 |
| 2024-07-19 | 1.800 | 1.830 | 1.760 | 1.820 | 1.820 | 22,713,604 |
| 2024-07-18 | 1.760 | 1.810 | 1.740 | 1.800 | 1.800 | 24,729,500 |
| 2024-07-17 | 1.780 | 1.800 | 1.740 | 1.770 | 1.770 | 21,182,200 |
| 2024-07-16 | 1.790 | 1.810 | 1.760 | 1.770 | 1.770 | 16,704,055 |
| 2024-07-15 | 1.860 | 1.870 | 1.790 | 1.800 | 1.800 | 24,442,400 |
| 2024-07-12 | 1.880 | 1.910 | 1.850 | 1.870 | 1.870 | 21,292,000 |
| 2024-07-11 | 1.820 | 1.920 | 1.810 | 1.860 | 1.860 | 31,513,195 |
| 2024-07-10 | 1.750 | 1.790 | 1.730 | 1.760 | 1.760 | 19,537,300 |
| 2024-07-09 | 1.790 | 1.800 | 1.720 | 1.750 | 1.750 | 22,439,421 |
| 2024-07-08 | 1.850 | 1.850 | 1.770 | 1.780 | 1.780 | 28,991,200 |
| 2024-07-05 | 1.810 | 1.870 | 1.790 | 1.860 | 1.860 | 23,755,450 |
| 2024-07-04 | 1.880 | 1.900 | 1.800 | 1.810 | 1.810 | 25,851,100 |
| 2024-07-03 | 1.880 | 1.930 | 1.870 | 1.900 | 1.900 | 18,605,955 |
| 2024-07-02 | 1.890 | 1.910 | 1.870 | 1.880 | 1.880 | 20,702,218 |
| 2024-07-01 | 1.880 | 1.890 | 1.820 | 1.860 | 1.860 | 19,702,312 |
| 2024-06-28 | 1.880 | 1.930 | 1.860 | 1.860 | 1.860 | 18,828,500 |
| 2024-06-27 | 1.970 | 1.970 | 1.880 | 1.880 | 1.880 | 22,469,200 |
| 2024-06-26 | 1.880 | 1.980 | 1.860 | 1.970 | 1.970 | 28,580,927 |
| 2024-06-25 | 1.880 | 1.910 | 1.860 | 1.880 | 1.880 | 20,013,705 |
| 2024-06-24 | 1.940 | 1.960 | 1.860 | 1.880 | 1.880 | 27,727,067 |
| 2024-06-21 | 1.970 | 2.000 | 1.920 | 1.940 | 1.940 | 32,551,690 |
| 2024-06-20 | 2.020 | 2.070 | 1.980 | 1.990 | 1.990 | 24,245,242 |
| 2024-06-19 | 2.090 | 2.110 | 2.030 | 2.030 | 2.030 | 22,617,644 |
| 2024-06-18 | 2.080 | 2.130 | 2.070 | 2.090 | 2.090 | 21,573,966 |
| 2024-06-17 | 2.080 | 2.110 | 2.050 | 2.080 | 2.080 | 21,786,106 |
| 2024-06-14 | 2.060 | 2.110 | 2.040 | 2.070 | 2.070 | 40,275,050 |
| 2024-06-13 | 2.120 | 2.140 | 2.050 | 2.070 | 2.070 | 26,828,500 |
| 2024-06-12 | 2.170 | 2.190 | 2.120 | 2.120 | 2.120 | 22,473,666 |
| 2024-06-11 | 2.090 | 2.180 | 2.070 | 2.170 | 2.170 | 26,684,620 |
| 2024-06-07 | 2.100 | 2.140 | 2.070 | 2.110 | 2.110 | 16,788,287 |
| 2024-06-06 | 2.140 | 2.180 | 2.060 | 2.080 | 2.080 | 25,940,000 |
| 2024-06-05 | 2.180 | 2.190 | 2.150 | 2.150 | 2.150 | 18,150,150 |
| 2024-06-04 | 2.190 | 2.190 | 2.130 | 2.170 | 2.170 | 21,586,553 |
| 2024-06-03 | 2.260 | 2.280 | 2.150 | 2.170 | 2.170 | 35,503,905 |
| 2024-05-31 | 2.220 | 2.300 | 2.220 | 2.270 | 2.270 | 18,504,070 |
| 2024-05-30 | 2.190 | 2.240 | 2.180 | 2.220 | 2.220 | 17,507,950 |
| 2024-05-29 | 2.210 | 2.240 | 2.200 | 2.200 | 2.200 | 15,425,700 |
| 2024-05-28 | 2.260 | 2.260 | 2.200 | 2.210 | 2.210 | 19,371,412 |
| 2024-05-27 | 2.270 | 2.300 | 2.230 | 2.260 | 2.260 | 24,060,150 |
| 2024-05-24 | 2.270 | 2.310 | 2.260 | 2.280 | 2.280 | 18,081,200 |
| 2024-05-23 | 2.340 | 2.340 | 2.280 | 2.290 | 2.290 | 19,582,800 |
| 2024-05-22 | 2.370 | 2.380 | 2.330 | 2.340 | 2.340 | 14,153,000 |
| 2024-05-21 | 2.390 | 2.410 | 2.340 | 2.360 | 2.360 | 18,688,700 |
| 2024-05-20 | 2.430 | 2.480 | 2.400 | 2.400 | 2.400 | 23,048,750 |
| 2024-05-17 | 2.410 | 2.450 | 2.390 | 2.440 | 2.440 | 17,483,000 |
| 2024-05-16 | 2.440 | 2.460 | 2.390 | 2.400 | 2.400 | 19,834,150 |
| 2024-05-15 | 2.490 | 2.490 | 2.420 | 2.430 | 2.430 | 19,735,417 |
| 2024-05-14 | 2.450 | 2.510 | 2.450 | 2.460 | 2.460 | 22,469,300 |
| 2024-05-13 | 2.490 | 2.490 | 2.430 | 2.440 | 2.440 | 20,330,212 |
| 2024-05-10 | 2.540 | 2.560 | 2.480 | 2.490 | 2.490 | 20,667,800 |
| 2024-05-09 | 2.490 | 2.560 | 2.480 | 2.550 | 2.550 | 21,694,402 |
| 2024-05-08 | 2.510 | 2.550 | 2.470 | 2.480 | 2.480 | 22,564,900 |
| 2024-05-07 | 2.590 | 2.610 | 2.490 | 2.500 | 2.500 | 27,047,059 |
| 2024-05-06 | 2.500 | 2.590 | 2.500 | 2.570 | 2.570 | 34,140,900 |
| 2024-04-30 | 2.460 | 2.490 | 2.430 | 2.470 | 2.470 | 23,794,701 |
| 2024-04-29 | 2.400 | 2.470 | 2.400 | 2.460 | 2.460 | 26,649,025 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.