Hengkang Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.970	2.030	1.960	2.010	2.010	97,670,086
2026-07-17	2.070	2.110	1.950	1.980	1.980	138,663,172
2026-07-16	2.000	2.110	1.980	2.100	2.100	156,069,938
2026-07-15	2.000	2.080	1.980	2.020	2.020	133,213,734
2026-07-14	1.970	2.020	1.930	2.000	2.000	132,297,359
2026-07-13	1.940	2.030	1.900	1.950	1.950	142,047,781
2026-07-10	1.790	1.980	1.760	1.980	1.980	193,066,203
2026-07-09	1.810	1.850	1.760	1.800	1.800	57,572,238
2026-07-08	1.800	1.830	1.760	1.820	1.820	46,239,352
2026-07-07	1.840	1.840	1.770	1.800	1.800	49,530,691
2026-07-06	1.830	1.860	1.820	1.840	1.840	51,437,383
2026-07-03	1.810	1.850	1.790	1.830	1.830	55,942,898
2026-07-02	1.800	1.860	1.780	1.810	1.810	70,176,398
2026-07-01	1.730	1.810	1.700	1.800	1.800	79,293,891
2026-06-30	1.770	1.800	1.710	1.730	1.730	63,523,898
2026-06-29	1.740	1.800	1.690	1.770	1.770	75,944,281
2026-06-26	1.790	1.800	1.740	1.750	1.750	57,792,102
2026-06-25	1.840	1.840	1.770	1.800	1.800	64,335,879
2026-06-24	1.900	1.920	1.840	1.850	1.850	59,808,699
2026-06-23	1.880	1.960	1.870	1.910	1.910	77,161,047
2026-06-22	1.910	1.910	1.830	1.890	1.890	76,186,250
2026-06-18	1.850	1.980	1.830	1.930	1.930	91,630,930
2026-06-17	2.000	2.040	1.900	1.910	1.910	88,642,148
2026-06-16	1.950	1.960	1.880	1.920	1.920	74,825,789
2026-06-15	2.000	2.030	1.940	1.960	1.960	67,188,383
2026-06-12	1.990	2.010	1.930	1.990	1.990	70,436,766
2026-06-11	2.020	2.040	1.940	1.980	1.980	72,113,398
2026-06-10	2.120	2.120	2.010	2.040	2.040	74,100,359
2026-06-09	2.140	2.150	2.110	2.120	2.120	46,769,352
2026-06-08	2.140	2.170	2.120	2.140	2.140	50,832,281
2026-06-05	2.120	2.190	2.120	2.160	2.160	55,500,180
2026-06-04	2.140	2.160	2.120	2.130	2.130	36,774,000
2026-06-03	2.130	2.150	2.110	2.150	2.150	48,778,738
2026-06-02	2.170	2.180	2.120	2.130	2.130	49,741,008
2026-06-01	2.160	2.190	2.130	2.170	2.170	54,518,793
2026-05-29	2.150	2.180	2.140	2.170	2.170	61,442,793
2026-05-28	2.130	2.160	2.120	2.140	2.140	40,326,520
2026-05-27	2.170	2.180	2.130	2.130	2.130	49,715,113
2026-05-26	2.180	2.210	2.160	2.180	2.180	47,327,809
2026-05-25	2.200	2.200	2.160	2.190	2.190	49,028,941
2026-05-22	2.190	2.200	2.160	2.190	2.190	57,680,602
2026-05-21	2.230	2.240	2.180	2.200	2.200	64,658,793
2026-05-20	2.280	2.280	2.220	2.220	2.220	58,970,113
2026-05-19	2.280	2.330	2.260	2.290	2.290	60,719,566
2026-05-18	2.260	2.300	2.190	2.280	2.280	77,589,125
2026-05-15	2.280	2.300	2.260	2.270	2.270	62,282,320
2026-05-14	2.330	2.340	2.280	2.280	2.280	85,484,594
2026-05-13	2.330	2.350	2.320	2.330	2.330	65,410,289
2026-05-12	2.370	2.370	2.330	2.340	2.340	80,880,516
2026-05-11	2.380	2.390	2.330	2.380	2.380	95,842,969
2026-05-08	2.340	2.390	2.330	2.390	2.390	124,679,102
2026-05-07	2.360	2.370	2.320	2.340	2.340	83,754,008
2026-05-06	2.330	2.370	2.310	2.360	2.360	104,849,602
2026-04-30	2.330	2.350	2.300	2.310	2.310	76,659,680
2026-04-29	2.290	2.350	2.290	2.340	2.340	83,628,234
2026-04-28	2.320	2.360	2.300	2.310	2.310	73,662,383
2026-04-27	2.310	2.330	2.270	2.320	2.320	77,113,766
2026-04-24	2.330	2.350	2.290	2.310	2.310	90,172,398
2026-04-23	2.400	2.420	2.330	2.350	2.350	154,823,594
2026-04-22	2.330	2.540	2.300	2.430	2.430	233,121,406

← NewerPage 2 of 21 · 1,216 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.