Hengkang Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.570 | 3.640 | 3.550 | 3.610 | 3.610 | 12,291,908 |
| 2022-11-01 | 3.550 | 3.620 | 3.530 | 3.590 | 3.590 | 14,398,200 |
| 2022-10-31 | 3.610 | 3.670 | 3.550 | 3.570 | 3.570 | 14,604,700 |
| 2022-10-28 | 3.770 | 3.810 | 3.620 | 3.650 | 3.650 | 13,450,800 |
| 2022-10-27 | 3.730 | 3.770 | 3.640 | 3.770 | 3.770 | 13,415,600 |
| 2022-10-26 | 3.630 | 3.830 | 3.630 | 3.720 | 3.720 | 16,553,200 |
| 2022-10-25 | 3.700 | 3.710 | 3.600 | 3.640 | 3.640 | 11,539,550 |
| 2022-10-24 | 3.780 | 3.820 | 3.670 | 3.700 | 3.700 | 11,833,058 |
| 2022-10-21 | 3.820 | 3.870 | 3.770 | 3.790 | 3.790 | 9,556,290 |
| 2022-10-20 | 3.880 | 3.950 | 3.810 | 3.830 | 3.830 | 12,487,100 |
| 2022-10-19 | 4.010 | 4.010 | 3.880 | 3.880 | 3.880 | 13,435,300 |
| 2022-10-18 | 3.970 | 4.020 | 3.900 | 3.980 | 3.980 | 17,737,850 |
| 2022-10-17 | 3.970 | 4.070 | 3.940 | 3.940 | 3.940 | 18,185,450 |
| 2022-10-14 | 3.730 | 4.000 | 3.710 | 3.980 | 3.980 | 29,649,200 |
| 2022-10-13 | 3.730 | 3.750 | 3.660 | 3.720 | 3.720 | 6,833,850 |
| 2022-10-12 | 3.700 | 3.720 | 3.590 | 3.720 | 3.720 | 9,789,100 |
| 2022-10-11 | 3.800 | 3.820 | 3.660 | 3.690 | 3.690 | 11,778,600 |
| 2022-10-10 | 3.700 | 3.890 | 3.700 | 3.800 | 3.800 | 17,418,032 |
| 2022-09-30 | 3.700 | 3.780 | 3.670 | 3.690 | 3.690 | 9,721,788 |
| 2022-09-29 | 3.850 | 3.880 | 3.680 | 3.740 | 3.740 | 11,208,790 |
| 2022-09-28 | 3.850 | 3.920 | 3.810 | 3.820 | 3.820 | 8,956,708 |
| 2022-09-27 | 3.760 | 3.950 | 3.660 | 3.890 | 3.890 | 12,800,850 |
| 2022-09-26 | 3.890 | 4.120 | 3.780 | 3.800 | 3.800 | 15,802,050 |
| 2022-09-23 | 3.890 | 3.900 | 3.740 | 3.770 | 3.770 | 10,394,300 |
| 2022-09-22 | 3.880 | 3.930 | 3.880 | 3.880 | 3.880 | 4,184,500 |
| 2022-09-21 | 3.910 | 3.920 | 3.860 | 3.910 | 3.910 | 5,629,752 |
| 2022-09-20 | 3.910 | 3.950 | 3.890 | 3.920 | 3.920 | 5,488,150 |
| 2022-09-19 | 4.010 | 4.020 | 3.850 | 3.900 | 3.900 | 11,808,552 |
| 2022-09-16 | 3.980 | 4.050 | 3.960 | 3.990 | 3.990 | 9,992,700 |
| 2022-09-15 | 4.150 | 4.150 | 3.970 | 4.010 | 4.010 | 17,703,500 |
| 2022-09-14 | 4.150 | 4.150 | 4.100 | 4.120 | 4.120 | 8,676,931 |
| 2022-09-13 | 4.090 | 4.180 | 4.050 | 4.170 | 4.170 | 19,787,698 |
| 2022-09-09 | 4.060 | 4.280 | 4.060 | 4.130 | 4.130 | 21,543,607 |
| 2022-09-08 | 4.090 | 4.100 | 4.050 | 4.060 | 4.060 | 8,829,500 |
| 2022-09-07 | 4.100 | 4.130 | 4.050 | 4.090 | 4.090 | 7,802,557 |
| 2022-09-06 | 4.180 | 4.180 | 4.090 | 4.100 | 4.100 | 11,494,900 |
| 2022-09-05 | 4.110 | 4.190 | 4.090 | 4.170 | 4.170 | 14,855,240 |
| 2022-09-02 | 4.050 | 4.110 | 4.030 | 4.090 | 4.090 | 9,900,605 |
| 2022-09-01 | 4.080 | 4.110 | 4.040 | 4.050 | 4.050 | 10,064,227 |
| 2022-08-31 | 4.070 | 4.090 | 4.010 | 4.050 | 4.050 | 11,217,600 |
| 2022-08-30 | 4.070 | 4.150 | 4.060 | 4.070 | 4.070 | 10,318,360 |
| 2022-08-29 | 4.000 | 4.080 | 3.960 | 4.080 | 4.080 | 11,926,713 |
| 2022-08-26 | 4.180 | 4.320 | 4.050 | 4.070 | 4.070 | 25,784,921 |
| 2022-08-25 | 4.140 | 4.170 | 4.060 | 4.120 | 4.120 | 12,651,187 |
| 2022-08-24 | 4.270 | 4.300 | 4.120 | 4.140 | 4.140 | 22,922,260 |
| 2022-08-23 | 4.110 | 4.500 | 4.090 | 4.270 | 4.270 | 43,957,797 |
| 2022-08-22 | 4.040 | 4.130 | 3.990 | 4.120 | 4.120 | 14,052,600 |
| 2022-08-19 | 4.060 | 4.110 | 4.030 | 4.040 | 4.040 | 11,471,250 |
| 2022-08-18 | 4.060 | 4.100 | 4.000 | 4.040 | 4.040 | 13,923,517 |
| 2022-08-17 | 4.110 | 4.130 | 4.050 | 4.060 | 4.060 | 9,842,301 |
| 2022-08-16 | 4.190 | 4.200 | 4.060 | 4.080 | 4.080 | 18,360,774 |
| 2022-08-15 | 4.090 | 4.220 | 4.090 | 4.180 | 4.180 | 19,090,758 |
| 2022-08-12 | 4.110 | 4.160 | 4.050 | 4.090 | 4.090 | 12,212,813 |
| 2022-08-11 | 4.030 | 4.330 | 3.990 | 4.110 | 4.110 | 34,186,370 |
| 2022-08-10 | 4.020 | 4.030 | 3.970 | 4.010 | 4.010 | 9,438,800 |
| 2022-08-09 | 4.060 | 4.060 | 3.960 | 4.030 | 4.030 | 12,865,650 |
| 2022-08-08 | 4.020 | 4.090 | 4.000 | 4.040 | 4.040 | 13,044,900 |
| 2022-08-05 | 4.050 | 4.060 | 3.980 | 4.020 | 4.020 | 11,488,653 |
| 2022-08-04 | 3.920 | 4.170 | 3.880 | 4.030 | 4.030 | 27,486,961 |
| 2022-08-03 | 3.870 | 3.980 | 3.860 | 3.890 | 3.890 | 16,606,216 |
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.