Hengkang Medical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.350	2.430	2.310	2.410	2.410	26,990,000
2024-04-25	2.300	2.360	2.290	2.330	2.330	19,265,500
2024-04-24	2.290	2.320	2.270	2.300	2.300	17,704,300
2024-04-23	2.280	2.340	2.260	2.300	2.300	22,171,216
2024-04-22	2.240	2.320	2.210	2.270	2.270	24,009,453
2024-04-19	2.220	2.290	2.200	2.240	2.240	20,618,006
2024-04-18	2.230	2.270	2.190	2.230	2.230	20,571,662
2024-04-17	2.190	2.300	2.190	2.250	2.250	23,509,689
2024-04-16	2.310	2.310	2.190	2.190	2.190	28,328,120
2024-04-15	2.380	2.390	2.280	2.320	2.320	25,182,119
2024-04-12	2.400	2.430	2.370	2.370	2.370	14,828,900
2024-04-11	2.400	2.450	2.390	2.410	2.410	14,523,800
2024-04-10	2.460	2.470	2.400	2.420	2.420	16,750,865
2024-04-09	2.380	2.470	2.370	2.460	2.460	18,903,000
2024-04-08	2.460	2.460	2.390	2.400	2.400	16,324,398
2024-04-03	2.500	2.510	2.450	2.470	2.470	18,062,100
2024-04-02	2.530	2.550	2.490	2.500	2.500	18,307,268
2024-04-01	2.510	2.540	2.490	2.530	2.530	18,828,450
2024-03-29	2.520	2.530	2.470	2.500	2.500	7,920,300
2024-03-28	2.460	2.540	2.440	2.510	2.510	18,856,300
2024-03-27	2.530	2.550	2.470	2.470	2.470	19,037,200
2024-03-26	2.540	2.560	2.490	2.520	2.520	18,936,300
2024-03-25	2.650	2.670	2.540	2.540	2.540	20,563,700
2024-03-22	2.740	2.750	2.650	2.660	2.660	21,744,853
2024-03-21	2.790	2.800	2.720	2.740	2.740	16,883,250
2024-03-20	2.780	2.820	2.750	2.770	2.770	18,628,007
2024-03-19	2.830	2.840	2.780	2.790	2.790	17,402,184
2024-03-18	2.790	2.870	2.770	2.810	2.810	31,791,400
2024-03-15	2.680	2.760	2.670	2.750	2.750	25,953,353
2024-03-14	2.710	2.750	2.660	2.670	2.670	18,160,000
2024-03-13	2.670	2.700	2.640	2.690	2.690	16,600,600
2024-03-12	2.660	2.720	2.660	2.670	2.670	19,320,600
2024-03-11	2.580	2.660	2.580	2.660	2.660	21,613,576
2024-03-08	2.600	2.630	2.560	2.570	2.570	16,784,205
2024-03-07	2.650	2.710	2.610	2.610	2.610	28,134,200
2024-03-06	2.630	2.670	2.550	2.650	2.650	27,997,585
2024-03-05	2.670	2.680	2.610	2.630	2.630	22,902,974
2024-03-04	2.650	2.710	2.610	2.670	2.670	24,546,455
2024-03-01	2.640	2.670	2.590	2.630	2.630	19,030,500
2024-02-29	2.590	2.670	2.580	2.640	2.640	22,864,550
2024-02-28	2.760	2.850	2.600	2.610	2.610	39,571,796
2024-02-27	2.690	2.770	2.670	2.770	2.770	30,236,693
2024-02-26	2.670	2.730	2.640	2.690	2.690	33,984,100
2024-02-23	2.590	2.660	2.580	2.650	2.650	30,539,700
2024-02-22	2.570	2.630	2.550	2.590	2.590	32,385,227
2024-02-21	2.530	2.670	2.520	2.580	2.580	49,575,200
2024-02-20	2.630	2.680	2.530	2.590	2.590	64,094,746
2024-02-19	2.700	2.870	2.520	2.650	2.650	110,923,645
2024-02-08	2.700	2.700	2.700	2.700	2.700	27,851,974
2024-02-07	2.450	2.450	2.270	2.450	2.450	33,577,100
2024-02-06	2.020	2.230	1.970	2.230	2.230	30,386,036
2024-02-05	2.210	2.250	2.010	2.030	2.030	48,449,371
2024-02-02	2.330	2.380	2.160	2.230	2.230	29,253,618
2024-02-01	2.380	2.410	2.310	2.340	2.340	26,721,493
2024-01-31	2.470	2.530	2.390	2.400	2.400	27,317,933
2024-01-30	2.550	2.630	2.480	2.490	2.490	20,457,103
2024-01-29	2.710	2.740	2.570	2.580	2.580	16,976,800
2024-01-26	2.680	2.760	2.680	2.690	2.690	17,697,710
2024-01-25	2.560	2.710	2.550	2.700	2.700	21,205,018
2024-01-24	2.600	2.610	2.480	2.570	2.570	27,376,500

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.