Hengkang Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.200 | 5.250 | 4.740 | 4.810 | 4.810 | 54,378,919 |
| 2023-04-27 | 5.050 | 5.180 | 5.010 | 5.090 | 5.090 | 25,341,783 |
| 2023-04-26 | 5.100 | 5.130 | 4.980 | 5.050 | 5.050 | 21,612,364 |
| 2023-04-25 | 5.000 | 5.180 | 4.960 | 5.120 | 5.120 | 21,701,228 |
| 2023-04-24 | 5.120 | 5.120 | 4.980 | 5.000 | 5.000 | 17,455,600 |
| 2023-04-21 | 5.160 | 5.200 | 5.080 | 5.090 | 5.090 | 14,826,066 |
| 2023-04-20 | 5.250 | 5.250 | 5.100 | 5.130 | 5.130 | 16,398,414 |
| 2023-04-19 | 5.290 | 5.400 | 5.210 | 5.250 | 5.250 | 21,791,700 |
| 2023-04-18 | 5.260 | 5.340 | 5.210 | 5.300 | 5.300 | 21,949,207 |
| 2023-04-17 | 5.260 | 5.490 | 5.220 | 5.300 | 5.300 | 40,823,553 |
| 2023-04-14 | 5.240 | 5.320 | 5.100 | 5.230 | 5.230 | 25,295,064 |
| 2023-04-13 | 5.130 | 5.280 | 5.090 | 5.270 | 5.270 | 23,992,271 |
| 2023-04-12 | 5.220 | 5.290 | 5.110 | 5.130 | 5.130 | 21,686,200 |
| 2023-04-11 | 5.210 | 5.350 | 5.150 | 5.250 | 5.250 | 31,956,668 |
| 2023-04-10 | 5.260 | 5.520 | 5.170 | 5.220 | 5.220 | 49,323,237 |
| 2023-04-07 | 4.960 | 5.400 | 4.950 | 5.300 | 5.300 | 58,457,480 |
| 2023-04-06 | 4.990 | 5.000 | 4.890 | 4.990 | 4.990 | 24,000,861 |
| 2023-04-04 | 4.950 | 5.020 | 4.900 | 4.980 | 4.980 | 19,598,655 |
| 2023-04-03 | 4.980 | 5.010 | 4.900 | 4.970 | 4.970 | 29,195,349 |
| 2023-03-31 | 4.990 | 5.060 | 4.970 | 5.020 | 5.020 | 19,742,185 |
| 2023-03-30 | 5.170 | 5.190 | 4.930 | 5.030 | 5.030 | 36,324,550 |
| 2023-03-29 | 5.050 | 5.060 | 4.920 | 4.980 | 4.980 | 17,989,464 |
| 2023-03-28 | 4.980 | 5.070 | 4.940 | 5.030 | 5.030 | 21,706,992 |
| 2023-03-27 | 5.000 | 5.060 | 4.900 | 4.980 | 4.980 | 23,612,000 |
| 2023-03-24 | 5.150 | 5.210 | 4.960 | 5.010 | 5.010 | 43,994,447 |
| 2023-03-23 | 5.380 | 5.380 | 5.100 | 5.150 | 5.150 | 53,150,630 |
| 2023-03-22 | 5.290 | 5.440 | 5.280 | 5.320 | 5.320 | 44,647,030 |
| 2023-03-21 | 5.290 | 5.320 | 5.170 | 5.250 | 5.250 | 28,282,100 |
| 2023-03-20 | 5.240 | 5.400 | 5.090 | 5.290 | 5.290 | 56,717,850 |
| 2023-03-17 | 5.260 | 5.410 | 5.200 | 5.250 | 5.250 | 50,116,547 |
| 2023-03-16 | 5.310 | 5.510 | 5.230 | 5.270 | 5.270 | 56,790,748 |
| 2023-03-15 | 5.270 | 5.420 | 5.220 | 5.360 | 5.360 | 47,707,550 |
| 2023-03-14 | 5.170 | 5.320 | 5.120 | 5.240 | 5.240 | 38,910,200 |
| 2023-03-13 | 5.300 | 5.490 | 5.180 | 5.220 | 5.220 | 58,299,408 |
| 2023-03-10 | 5.270 | 5.390 | 5.140 | 5.260 | 5.260 | 76,496,430 |
| 2023-03-09 | 5.510 | 5.700 | 5.340 | 5.380 | 5.380 | 93,614,451 |
| 2023-03-08 | 5.550 | 5.880 | 5.360 | 5.480 | 5.480 | 193,344,099 |
| 2023-03-07 | 5.540 | 5.690 | 5.510 | 5.690 | 5.690 | 61,562,419 |
| 2023-03-06 | 4.900 | 5.250 | 4.900 | 5.170 | 5.170 | 80,396,114 |
| 2023-03-03 | 4.800 | 5.030 | 4.760 | 4.900 | 4.900 | 68,671,888 |
| 2023-03-02 | 5.060 | 5.100 | 4.730 | 4.810 | 4.810 | 82,403,850 |
| 2023-03-01 | 4.640 | 5.030 | 4.590 | 5.030 | 5.030 | 152,885,614 |
| 2023-02-28 | 4.350 | 4.600 | 4.330 | 4.570 | 4.570 | 36,593,000 |
| 2023-02-27 | 4.400 | 4.420 | 4.320 | 4.330 | 4.330 | 22,510,350 |
| 2023-02-24 | 4.450 | 4.480 | 4.410 | 4.420 | 4.420 | 9,621,200 |
| 2023-02-23 | 4.440 | 4.510 | 4.440 | 4.460 | 4.460 | 9,671,121 |
| 2023-02-22 | 4.460 | 4.520 | 4.420 | 4.450 | 4.450 | 13,398,700 |
| 2023-02-21 | 4.420 | 4.540 | 4.400 | 4.470 | 4.470 | 18,854,600 |
| 2023-02-20 | 4.420 | 4.440 | 4.360 | 4.430 | 4.430 | 15,098,100 |
| 2023-02-17 | 4.390 | 4.470 | 4.360 | 4.410 | 4.410 | 14,690,271 |
| 2023-02-16 | 4.450 | 4.590 | 4.380 | 4.410 | 4.410 | 24,278,544 |
| 2023-02-15 | 4.450 | 4.470 | 4.410 | 4.420 | 4.420 | 12,678,269 |
| 2023-02-14 | 4.470 | 4.500 | 4.420 | 4.440 | 4.440 | 13,914,914 |
| 2023-02-13 | 4.550 | 4.550 | 4.420 | 4.450 | 4.450 | 22,425,573 |
| 2023-02-10 | 4.620 | 4.640 | 4.390 | 4.520 | 4.520 | 43,467,991 |
| 2023-02-09 | 4.600 | 4.700 | 4.600 | 4.690 | 4.690 | 25,305,650 |
| 2023-02-08 | 4.570 | 4.670 | 4.530 | 4.610 | 4.610 | 34,982,950 |
| 2023-02-07 | 4.650 | 4.720 | 4.530 | 4.550 | 4.550 | 33,267,156 |
| 2023-02-06 | 4.770 | 4.860 | 4.640 | 4.650 | 4.650 | 36,000,150 |
| 2023-02-03 | 4.600 | 4.860 | 4.590 | 4.810 | 4.810 | 60,062,165 |
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.