Hengkang Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.150 | 3.240 | 3.150 | 3.180 | 3.180 | 20,874,545 |
| 2023-10-27 | 3.120 | 3.190 | 3.050 | 3.170 | 3.170 | 22,360,734 |
| 2023-10-26 | 3.120 | 3.140 | 3.050 | 3.120 | 3.120 | 14,401,190 |
| 2023-10-25 | 3.110 | 3.180 | 3.110 | 3.140 | 3.140 | 21,400,828 |
| 2023-10-24 | 3.020 | 3.120 | 3.010 | 3.090 | 3.090 | 22,359,732 |
| 2023-10-23 | 3.050 | 3.100 | 3.010 | 3.020 | 3.020 | 20,995,797 |
| 2023-10-20 | 3.090 | 3.160 | 3.020 | 3.060 | 3.060 | 24,789,700 |
| 2023-10-19 | 3.140 | 3.150 | 3.060 | 3.070 | 3.070 | 24,911,130 |
| 2023-10-18 | 3.200 | 3.210 | 3.130 | 3.140 | 3.140 | 22,766,005 |
| 2023-10-17 | 3.250 | 3.310 | 3.160 | 3.200 | 3.200 | 29,488,246 |
| 2023-10-16 | 3.440 | 3.450 | 3.220 | 3.250 | 3.250 | 50,590,301 |
| 2023-10-13 | 3.460 | 3.480 | 3.420 | 3.430 | 3.430 | 13,201,323 |
| 2023-10-12 | 3.420 | 3.500 | 3.410 | 3.450 | 3.450 | 19,070,820 |
| 2023-10-11 | 3.340 | 3.500 | 3.330 | 3.390 | 3.390 | 31,276,400 |
| 2023-10-10 | 3.410 | 3.410 | 3.330 | 3.340 | 3.340 | 15,352,100 |
| 2023-10-09 | 3.470 | 3.470 | 3.400 | 3.410 | 3.410 | 15,643,900 |
| 2023-09-28 | 3.540 | 3.540 | 3.460 | 3.470 | 3.470 | 15,990,150 |
| 2023-09-27 | 3.430 | 3.550 | 3.420 | 3.530 | 3.530 | 24,308,880 |
| 2023-09-26 | 3.520 | 3.520 | 3.430 | 3.440 | 3.440 | 18,290,500 |
| 2023-09-25 | 3.530 | 3.570 | 3.510 | 3.520 | 3.520 | 22,874,000 |
| 2023-09-22 | 3.480 | 3.550 | 3.450 | 3.550 | 3.550 | 15,805,305 |
| 2023-09-21 | 3.540 | 3.560 | 3.480 | 3.490 | 3.490 | 11,395,800 |
| 2023-09-20 | 3.580 | 3.610 | 3.540 | 3.540 | 3.540 | 11,622,488 |
| 2023-09-19 | 3.600 | 3.670 | 3.560 | 3.580 | 3.580 | 18,860,761 |
| 2023-09-18 | 3.590 | 3.680 | 3.580 | 3.620 | 3.620 | 24,157,250 |
| 2023-09-15 | 3.470 | 3.640 | 3.460 | 3.580 | 3.580 | 30,856,981 |
| 2023-09-14 | 3.510 | 3.530 | 3.460 | 3.470 | 3.470 | 15,393,300 |
| 2023-09-13 | 3.590 | 3.600 | 3.470 | 3.500 | 3.500 | 16,451,300 |
| 2023-09-12 | 3.630 | 3.640 | 3.570 | 3.580 | 3.580 | 17,587,550 |
| 2023-09-11 | 3.630 | 3.680 | 3.550 | 3.620 | 3.620 | 29,214,700 |
| 2023-09-08 | 3.540 | 3.660 | 3.510 | 3.600 | 3.600 | 23,308,574 |
| 2023-09-07 | 3.620 | 3.630 | 3.500 | 3.510 | 3.510 | 15,006,574 |
| 2023-09-06 | 3.590 | 3.630 | 3.520 | 3.610 | 3.610 | 13,464,400 |
| 2023-09-05 | 3.590 | 3.620 | 3.560 | 3.610 | 3.610 | 15,645,311 |
| 2023-09-04 | 3.550 | 3.610 | 3.530 | 3.600 | 3.600 | 13,046,500 |
| 2023-09-01 | 3.530 | 3.570 | 3.510 | 3.540 | 3.540 | 7,864,913 |
| 2023-08-31 | 3.570 | 3.570 | 3.480 | 3.530 | 3.530 | 15,807,605 |
| 2023-08-30 | 3.540 | 3.660 | 3.520 | 3.540 | 3.540 | 17,838,600 |
| 2023-08-29 | 3.420 | 3.570 | 3.410 | 3.560 | 3.560 | 29,090,206 |
| 2023-08-28 | 3.680 | 3.680 | 3.410 | 3.420 | 3.420 | 34,739,611 |
| 2023-08-25 | 3.560 | 3.630 | 3.470 | 3.510 | 3.510 | 16,460,281 |
| 2023-08-24 | 3.530 | 3.640 | 3.530 | 3.580 | 3.580 | 16,604,362 |
| 2023-08-23 | 3.610 | 3.650 | 3.540 | 3.540 | 3.540 | 14,657,700 |
| 2023-08-22 | 3.740 | 3.760 | 3.590 | 3.650 | 3.650 | 26,645,000 |
| 2023-08-21 | 3.700 | 3.790 | 3.650 | 3.710 | 3.710 | 17,585,400 |
| 2023-08-18 | 3.800 | 3.820 | 3.700 | 3.710 | 3.710 | 13,750,900 |
| 2023-08-17 | 3.800 | 3.820 | 3.750 | 3.800 | 3.800 | 9,098,800 |
| 2023-08-16 | 3.800 | 3.850 | 3.790 | 3.790 | 3.790 | 11,673,202 |
| 2023-08-15 | 3.830 | 3.870 | 3.790 | 3.840 | 3.840 | 17,746,050 |
| 2023-08-14 | 3.740 | 3.840 | 3.720 | 3.800 | 3.800 | 17,468,350 |
| 2023-08-11 | 3.820 | 3.900 | 3.810 | 3.820 | 3.820 | 17,927,992 |
| 2023-08-10 | 3.840 | 3.850 | 3.800 | 3.830 | 3.830 | 11,812,055 |
| 2023-08-09 | 3.790 | 3.870 | 3.780 | 3.840 | 3.840 | 23,600,224 |
| 2023-08-08 | 3.750 | 3.840 | 3.710 | 3.790 | 3.790 | 20,466,255 |
| 2023-08-07 | 3.740 | 3.770 | 3.670 | 3.760 | 3.760 | 25,143,625 |
| 2023-08-04 | 3.900 | 3.900 | 3.680 | 3.760 | 3.760 | 61,301,515 |
| 2023-08-03 | 3.860 | 3.940 | 3.830 | 3.920 | 3.920 | 18,739,800 |
| 2023-08-02 | 3.850 | 3.900 | 3.810 | 3.880 | 3.880 | 16,668,200 |
| 2023-08-01 | 3.930 | 3.960 | 3.830 | 3.870 | 3.870 | 25,732,085 |
| 2023-07-31 | 3.930 | 3.990 | 3.910 | 3.930 | 3.930 | 26,059,117 |
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.