Hengkang Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.530 | 2.610 | 2.520 | 2.570 | 2.570 | 22,591,993 |
| 2024-01-22 | 2.750 | 2.750 | 2.550 | 2.550 | 2.550 | 24,686,000 |
| 2024-01-19 | 2.730 | 2.770 | 2.710 | 2.740 | 2.740 | 14,388,571 |
| 2024-01-18 | 2.720 | 2.750 | 2.630 | 2.700 | 2.700 | 22,675,404 |
| 2024-01-17 | 2.820 | 2.840 | 2.710 | 2.720 | 2.720 | 17,123,100 |
| 2024-01-16 | 2.830 | 2.860 | 2.780 | 2.820 | 2.820 | 15,209,850 |
| 2024-01-15 | 2.850 | 2.880 | 2.810 | 2.830 | 2.830 | 12,745,400 |
| 2024-01-12 | 2.900 | 2.910 | 2.850 | 2.850 | 2.850 | 11,617,700 |
| 2024-01-11 | 2.840 | 2.920 | 2.830 | 2.910 | 2.910 | 13,571,996 |
| 2024-01-10 | 2.810 | 2.870 | 2.790 | 2.830 | 2.830 | 14,910,100 |
| 2024-01-09 | 2.810 | 2.860 | 2.810 | 2.820 | 2.820 | 14,999,700 |
| 2024-01-08 | 2.920 | 2.920 | 2.820 | 2.820 | 2.820 | 17,962,700 |
| 2024-01-05 | 2.960 | 2.980 | 2.910 | 2.920 | 2.920 | 11,144,900 |
| 2024-01-04 | 2.980 | 3.000 | 2.950 | 2.970 | 2.970 | 10,165,755 |
| 2024-01-03 | 2.970 | 3.020 | 2.950 | 2.990 | 2.990 | 19,176,950 |
| 2024-01-02 | 3.040 | 3.040 | 2.980 | 2.990 | 2.990 | 16,233,300 |
| 2023-12-29 | 3.020 | 3.050 | 2.970 | 3.030 | 3.030 | 17,727,000 |
| 2023-12-28 | 2.910 | 3.020 | 2.880 | 3.000 | 3.000 | 22,325,250 |
| 2023-12-27 | 2.960 | 2.960 | 2.890 | 2.900 | 2.900 | 25,734,550 |
| 2023-12-26 | 3.000 | 3.020 | 2.930 | 2.950 | 2.950 | 16,552,500 |
| 2023-12-25 | 3.000 | 3.030 | 2.990 | 3.010 | 3.010 | 10,287,150 |
| 2023-12-22 | 3.060 | 3.070 | 3.000 | 3.010 | 3.010 | 17,430,688 |
| 2023-12-21 | 3.050 | 3.090 | 3.010 | 3.060 | 3.060 | 16,843,418 |
| 2023-12-20 | 3.080 | 3.110 | 3.050 | 3.060 | 3.060 | 14,022,350 |
| 2023-12-19 | 3.110 | 3.140 | 3.050 | 3.090 | 3.090 | 16,793,717 |
| 2023-12-18 | 3.150 | 3.160 | 3.070 | 3.120 | 3.120 | 14,558,100 |
| 2023-12-15 | 3.190 | 3.220 | 3.130 | 3.150 | 3.150 | 20,928,100 |
| 2023-12-14 | 3.250 | 3.270 | 3.170 | 3.170 | 3.170 | 15,321,600 |
| 2023-12-13 | 3.180 | 3.270 | 3.170 | 3.230 | 3.230 | 18,993,555 |
| 2023-12-12 | 3.220 | 3.250 | 3.180 | 3.200 | 3.200 | 13,693,100 |
| 2023-12-11 | 3.200 | 3.240 | 3.150 | 3.240 | 3.240 | 24,270,900 |
| 2023-12-08 | 3.190 | 3.250 | 3.140 | 3.200 | 3.200 | 25,117,050 |
| 2023-12-07 | 3.190 | 3.230 | 3.160 | 3.170 | 3.170 | 20,202,903 |
| 2023-12-06 | 3.170 | 3.230 | 3.150 | 3.190 | 3.190 | 17,368,400 |
| 2023-12-05 | 3.290 | 3.310 | 3.170 | 3.170 | 3.170 | 26,237,600 |
| 2023-12-04 | 3.300 | 3.360 | 3.270 | 3.310 | 3.310 | 21,322,200 |
| 2023-12-01 | 3.260 | 3.320 | 3.230 | 3.300 | 3.300 | 14,416,103 |
| 2023-11-30 | 3.260 | 3.290 | 3.240 | 3.280 | 3.280 | 12,371,210 |
| 2023-11-29 | 3.340 | 3.340 | 3.260 | 3.270 | 3.270 | 13,871,300 |
| 2023-11-28 | 3.290 | 3.340 | 3.220 | 3.320 | 3.320 | 19,942,950 |
| 2023-11-27 | 3.300 | 3.340 | 3.260 | 3.290 | 3.290 | 27,782,696 |
| 2023-11-24 | 3.310 | 3.340 | 3.280 | 3.320 | 3.320 | 17,740,200 |
| 2023-11-23 | 3.310 | 3.310 | 3.260 | 3.300 | 3.300 | 13,637,188 |
| 2023-11-22 | 3.310 | 3.340 | 3.270 | 3.270 | 3.270 | 16,783,161 |
| 2023-11-21 | 3.330 | 3.370 | 3.300 | 3.330 | 3.330 | 19,486,200 |
| 2023-11-20 | 3.270 | 3.320 | 3.250 | 3.320 | 3.320 | 20,033,410 |
| 2023-11-17 | 3.220 | 3.270 | 3.190 | 3.260 | 3.260 | 18,901,172 |
| 2023-11-16 | 3.250 | 3.270 | 3.220 | 3.220 | 3.220 | 14,100,160 |
| 2023-11-15 | 3.280 | 3.310 | 3.250 | 3.270 | 3.270 | 15,136,203 |
| 2023-11-14 | 3.260 | 3.300 | 3.230 | 3.260 | 3.260 | 14,688,802 |
| 2023-11-13 | 3.310 | 3.320 | 3.240 | 3.260 | 3.260 | 16,874,100 |
| 2023-11-10 | 3.270 | 3.330 | 3.230 | 3.290 | 3.290 | 15,827,902 |
| 2023-11-09 | 3.290 | 3.340 | 3.250 | 3.270 | 3.270 | 16,096,600 |
| 2023-11-08 | 3.260 | 3.330 | 3.250 | 3.290 | 3.290 | 17,388,903 |
| 2023-11-07 | 3.280 | 3.290 | 3.250 | 3.260 | 3.260 | 16,469,500 |
| 2023-11-06 | 3.250 | 3.320 | 3.240 | 3.300 | 3.300 | 21,002,903 |
| 2023-11-03 | 3.200 | 3.240 | 3.170 | 3.220 | 3.220 | 12,667,767 |
| 2023-11-02 | 3.210 | 3.260 | 3.190 | 3.190 | 3.190 | 16,068,570 |
| 2023-11-01 | 3.210 | 3.230 | 3.160 | 3.220 | 3.220 | 17,179,860 |
| 2023-10-31 | 3.230 | 3.240 | 3.170 | 3.190 | 3.190 | 19,581,735 |
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.