Hengkang Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.450 | 4.750 | 4.440 | 4.660 | 4.660 | 72,618,665 |
| 2023-02-01 | 4.560 | 4.600 | 4.360 | 4.460 | 4.460 | 45,472,703 |
| 2023-01-31 | 4.430 | 4.640 | 4.420 | 4.450 | 4.450 | 71,718,005 |
| 2023-01-30 | 4.180 | 4.460 | 4.180 | 4.370 | 4.370 | 76,695,093 |
| 2023-01-20 | 4.000 | 4.140 | 4.000 | 4.130 | 4.130 | 25,601,100 |
| 2023-01-19 | 4.000 | 4.080 | 3.950 | 4.020 | 4.020 | 20,177,906 |
| 2023-01-18 | 3.920 | 3.960 | 3.920 | 3.940 | 3.940 | 8,011,350 |
| 2023-01-17 | 3.960 | 3.980 | 3.920 | 3.920 | 3.920 | 12,143,100 |
| 2023-01-16 | 3.960 | 4.060 | 3.960 | 3.960 | 3.960 | 19,417,139 |
| 2023-01-13 | 3.950 | 4.050 | 3.940 | 3.980 | 3.980 | 18,997,639 |
| 2023-01-12 | 3.970 | 4.010 | 3.950 | 3.950 | 3.950 | 9,827,250 |
| 2023-01-11 | 4.070 | 4.080 | 3.950 | 3.980 | 3.980 | 14,490,550 |
| 2023-01-10 | 4.070 | 4.130 | 4.040 | 4.070 | 4.070 | 12,296,450 |
| 2023-01-09 | 4.040 | 4.100 | 4.030 | 4.040 | 4.040 | 10,479,900 |
| 2023-01-06 | 4.100 | 4.120 | 4.020 | 4.060 | 4.060 | 17,494,160 |
| 2023-01-05 | 4.120 | 4.160 | 4.060 | 4.100 | 4.100 | 18,358,433 |
| 2023-01-04 | 4.160 | 4.300 | 4.110 | 4.120 | 4.120 | 24,538,250 |
| 2023-01-03 | 3.960 | 4.250 | 3.960 | 4.140 | 4.140 | 38,728,471 |
| 2022-12-30 | 3.960 | 3.980 | 3.930 | 3.940 | 3.940 | 10,524,862 |
| 2022-12-29 | 3.980 | 4.020 | 3.950 | 3.950 | 3.950 | 14,415,371 |
| 2022-12-28 | 4.050 | 4.090 | 3.960 | 3.990 | 3.990 | 17,575,235 |
| 2022-12-27 | 4.130 | 4.130 | 3.990 | 4.050 | 4.050 | 22,814,117 |
| 2022-12-26 | 3.980 | 4.170 | 3.980 | 4.130 | 4.130 | 32,077,367 |
| 2022-12-23 | 4.060 | 4.100 | 3.960 | 3.980 | 3.980 | 25,233,264 |
| 2022-12-22 | 4.100 | 4.180 | 4.060 | 4.080 | 4.080 | 26,204,900 |
| 2022-12-21 | 4.090 | 4.180 | 4.030 | 4.090 | 4.090 | 27,130,310 |
| 2022-12-20 | 4.050 | 4.130 | 4.040 | 4.070 | 4.070 | 23,617,114 |
| 2022-12-19 | 4.320 | 4.330 | 4.060 | 4.080 | 4.080 | 51,338,645 |
| 2022-12-16 | 4.270 | 4.450 | 4.200 | 4.310 | 4.310 | 65,147,025 |
| 2022-12-15 | 4.290 | 4.320 | 4.180 | 4.250 | 4.250 | 45,432,773 |
| 2022-12-14 | 4.390 | 4.500 | 4.210 | 4.320 | 4.320 | 70,405,235 |
| 2022-12-13 | 4.600 | 4.630 | 4.350 | 4.440 | 4.440 | 102,390,447 |
| 2022-12-12 | 4.290 | 4.820 | 4.230 | 4.730 | 4.730 | 197,961,833 |
| 2022-12-09 | 3.910 | 4.380 | 3.790 | 4.380 | 4.380 | 151,433,574 |
| 2022-12-08 | 4.110 | 4.250 | 3.930 | 3.980 | 3.980 | 75,220,078 |
| 2022-12-07 | 3.830 | 3.860 | 3.770 | 3.860 | 3.860 | 16,505,500 |
| 2022-12-06 | 3.900 | 3.900 | 3.810 | 3.830 | 3.830 | 19,738,100 |
| 2022-12-05 | 3.880 | 4.030 | 3.870 | 3.920 | 3.920 | 23,565,502 |
| 2022-12-02 | 3.850 | 3.880 | 3.820 | 3.860 | 3.860 | 14,335,072 |
| 2022-12-01 | 3.930 | 3.940 | 3.840 | 3.850 | 3.850 | 13,964,550 |
| 2022-11-30 | 3.890 | 3.940 | 3.870 | 3.910 | 3.910 | 12,550,700 |
| 2022-11-29 | 3.840 | 3.930 | 3.840 | 3.920 | 3.920 | 16,648,450 |
| 2022-11-28 | 3.800 | 3.880 | 3.780 | 3.840 | 3.840 | 11,491,800 |
| 2022-11-25 | 3.930 | 3.930 | 3.830 | 3.840 | 3.840 | 10,078,022 |
| 2022-11-24 | 3.860 | 3.930 | 3.850 | 3.910 | 3.910 | 12,388,150 |
| 2022-11-23 | 3.900 | 3.930 | 3.810 | 3.870 | 3.870 | 20,757,142 |
| 2022-11-22 | 3.940 | 4.090 | 3.880 | 3.900 | 3.900 | 26,647,919 |
| 2022-11-21 | 4.020 | 4.020 | 3.910 | 3.960 | 3.960 | 21,061,778 |
| 2022-11-18 | 3.950 | 4.170 | 3.930 | 4.040 | 4.040 | 48,375,877 |
| 2022-11-17 | 3.950 | 3.960 | 3.880 | 3.930 | 3.930 | 18,282,807 |
| 2022-11-16 | 3.870 | 3.990 | 3.850 | 3.930 | 3.930 | 30,227,299 |
| 2022-11-15 | 3.920 | 3.920 | 3.840 | 3.900 | 3.900 | 23,759,244 |
| 2022-11-14 | 3.880 | 3.950 | 3.750 | 3.950 | 3.950 | 52,213,850 |
| 2022-11-11 | 3.900 | 4.020 | 3.860 | 3.860 | 3.860 | 38,533,706 |
| 2022-11-10 | 3.870 | 3.970 | 3.810 | 3.890 | 3.890 | 38,118,726 |
| 2022-11-09 | 4.000 | 4.120 | 3.890 | 3.900 | 3.900 | 76,822,820 |
| 2022-11-08 | 3.580 | 3.940 | 3.550 | 3.940 | 3.940 | 37,808,635 |
| 2022-11-07 | 3.600 | 3.610 | 3.550 | 3.580 | 3.580 | 11,132,250 |
| 2022-11-04 | 3.530 | 3.580 | 3.520 | 3.580 | 3.580 | 10,453,582 |
| 2022-11-03 | 3.570 | 3.600 | 3.550 | 3.550 | 3.550 | 8,893,896 |
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.