Hengkang Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.930	3.990	3.910	3.930	3.930	26,059,117
2023-07-28	3.960	3.990	3.750	3.930	3.930	37,848,164
2023-07-27	4.200	4.200	3.930	3.980	3.980	48,459,370
2023-07-26	4.220	4.220	4.170	4.190	4.190	7,830,800
2023-07-25	4.220	4.250	4.190	4.210	4.210	8,691,002
2023-07-24	4.170	4.240	4.150	4.200	4.200	9,506,200
2023-07-21	4.100	4.180	4.100	4.160	4.160	9,287,770
2023-07-20	4.110	4.220	4.100	4.150	4.150	14,847,910
2023-07-19	4.200	4.230	4.070	4.090	4.090	26,275,926
2023-07-18	4.390	4.400	4.210	4.220	4.220	18,661,900
2023-07-17	4.400	4.420	4.310	4.390	4.390	9,526,198
2023-07-14	4.420	4.430	4.380	4.410	4.410	5,935,300
2023-07-13	4.430	4.460	4.390	4.430	4.430	7,207,110
2023-07-12	4.530	4.540	4.410	4.430	4.430	11,403,100
2023-07-11	4.460	4.580	4.460	4.540	4.540	11,115,000
2023-07-10	4.420	4.480	4.410	4.470	4.470	8,376,953
2023-07-07	4.390	4.420	4.360	4.420	4.420	6,819,400
2023-07-06	4.400	4.450	4.360	4.380	4.380	8,685,450
2023-07-05	4.440	4.460	4.320	4.410	4.410	16,247,169
2023-07-04	4.500	4.590	4.420	4.460	4.460	20,066,000
2023-07-03	4.540	4.550	4.480	4.520	4.520	7,658,000
2023-06-30	4.450	4.540	4.450	4.520	4.520	8,581,578
2023-06-29	4.500	4.500	4.420	4.470	4.470	11,453,998
2023-06-28	4.510	4.540	4.460	4.480	4.480	7,709,794
2023-06-27	4.540	4.580	4.490	4.510	4.510	9,727,900
2023-06-26	4.550	4.590	4.480	4.550	4.550	10,527,600
2023-06-21	4.610	4.630	4.530	4.540	4.540	9,803,562
2023-06-20	4.590	4.630	4.550	4.620	4.620	7,386,200
2023-06-19	4.780	4.780	4.580	4.590	4.590	16,251,253
2023-06-16	4.790	4.810	4.730	4.740	4.740	9,837,659
2023-06-15	4.790	4.800	4.720	4.790	4.790	8,026,070
2023-06-14	4.770	4.880	4.770	4.800	4.800	10,316,378
2023-06-13	4.860	4.910	4.770	4.790	4.790	16,023,337
2023-06-12	4.880	4.990	4.810	4.870	4.870	24,083,287
2023-06-09	4.820	5.200	4.820	4.930	4.930	77,140,989
2023-06-08	4.750	4.910	4.690	4.860	4.860	32,252,469
2023-06-07	4.760	4.790	4.690	4.750	4.750	13,280,013
2023-06-06	4.800	4.850	4.700	4.730	4.730	19,806,405
2023-06-05	4.810	4.920	4.750	4.800	4.800	23,522,526
2023-06-02	4.860	4.890	4.800	4.840	4.840	17,771,508
2023-06-01	4.790	4.920	4.770	4.880	4.880	21,942,329
2023-05-31	4.770	4.840	4.720	4.790	4.790	16,928,853
2023-05-30	4.720	4.860	4.590	4.810	4.810	35,985,113
2023-05-29	4.600	4.870	4.590	4.750	4.750	69,017,803
2023-05-26	4.430	4.450	4.370	4.430	4.430	6,619,200
2023-05-25	4.500	4.530	4.400	4.430	4.430	10,662,400
2023-05-24	4.470	4.570	4.420	4.520	4.520	12,450,142
2023-05-23	4.560	4.580	4.490	4.500	4.500	11,338,323
2023-05-22	4.480	4.560	4.470	4.560	4.560	13,223,114
2023-05-19	4.390	4.510	4.360	4.480	4.480	12,580,584
2023-05-18	4.390	4.420	4.350	4.410	4.410	10,507,113
2023-05-17	4.430	4.450	4.350	4.410	4.410	11,856,735
2023-05-16	4.460	4.460	4.390	4.420	4.420	9,335,671
2023-05-15	4.430	4.480	4.370	4.460	4.460	10,416,017
2023-05-12	4.460	4.510	4.340	4.430	4.430	15,176,226
2023-05-11	4.510	4.630	4.440	4.470	4.470	20,747,310
2023-05-10	4.470	4.500	4.400	4.500	4.500	11,959,317
2023-05-09	4.590	4.590	4.470	4.500	4.500	20,836,328
2023-05-08	4.640	4.750	4.520	4.560	4.560	28,570,015
2023-05-05	4.990	5.000	4.560	4.640	4.640	52,198,964

← NewerPage 14 of 21 · 1,213 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.