Hengkang Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.350	2.360	2.310	2.320	2.320	75,078,367
2026-04-20	2.280	2.380	2.260	2.360	2.360	136,648,984
2026-04-17	2.350	2.360	2.280	2.300	2.300	137,548,703
2026-04-16	2.440	2.500	2.300	2.370	2.370	238,850,203
2026-04-15	2.370	2.410	2.320	2.330	2.330	99,533,828
2026-04-14	2.360	2.380	2.300	2.340	2.340	99,076,062
2026-04-13	2.360	2.380	2.300	2.350	2.350	110,419,797
2026-04-10	2.430	2.440	2.370	2.390	2.390	99,501,102
2026-04-09	2.470	2.510	2.400	2.420	2.420	121,068,898
2026-04-08	2.500	2.540	2.440	2.490	2.490	118,309,508
2026-04-07	2.360	2.430	2.310	2.420	2.420	92,432,971
2026-04-03	2.480	2.480	2.340	2.350	2.350	120,014,602
2026-04-02	2.530	2.550	2.470	2.490	2.490	96,516,078
2026-04-01	2.540	2.550	2.460	2.530	2.530	125,474,203
2026-03-31	2.540	2.580	2.480	2.500	2.500	136,878,406
2026-03-30	2.530	2.590	2.500	2.540	2.540	186,799,812
2026-03-27	2.450	2.580	2.420	2.580	2.580	375,275,812
2026-03-26	2.350	2.560	2.340	2.500	2.500	375,597,000
2026-03-25	2.300	2.350	2.260	2.330	2.330	76,384,562
2026-03-24	2.240	2.270	2.190	2.270	2.270	101,968,203
2026-03-23	2.260	2.270	2.150	2.170	2.170	109,208,602
2026-03-20	2.390	2.410	2.290	2.290	2.290	95,583,023
2026-03-19	2.420	2.440	2.380	2.390	2.390	77,320,047
2026-03-18	2.450	2.490	2.410	2.450	2.450	71,579,508
2026-03-17	2.470	2.520	2.450	2.460	2.460	96,911,031
2026-03-16	2.460	2.500	2.440	2.460	2.460	74,280,711
2026-03-13	2.480	2.510	2.440	2.470	2.470	89,667,609
2026-03-12	2.490	2.530	2.480	2.490	2.490	79,551,594
2026-03-11	2.480	2.520	2.440	2.500	2.500	92,953,594
2026-03-10	2.520	2.530	2.470	2.480	2.480	84,471,281
2026-03-09	2.470	2.510	2.440	2.500	2.500	140,750,703
2026-03-06	2.370	2.600	2.360	2.500	2.500	182,750,406
2026-03-05	2.370	2.420	2.360	2.380	2.380	104,446,094
2026-03-04	2.280	2.350	2.280	2.330	2.330	84,418,844
2026-03-03	2.480	2.490	2.310	2.320	2.320	149,991,594
2026-03-02	2.530	2.540	2.440	2.470	2.470	125,947,695
2026-02-27	2.600	2.610	2.550	2.570	2.570	96,112,414
2026-02-26	2.600	2.650	2.560	2.600	2.600	181,618,797
2026-02-25	2.540	2.680	2.510	2.600	2.600	212,281,703
2026-02-24	2.420	2.500	2.410	2.470	2.470	121,158,703
2026-02-13	2.390	2.410	2.370	2.380	2.380	62,033,770
2026-02-12	2.400	2.420	2.360	2.390	2.390	73,976,609
2026-02-11	2.410	2.450	2.380	2.390	2.390	73,030,281
2026-02-10	2.420	2.440	2.400	2.410	2.410	72,254,898
2026-02-09	2.440	2.450	2.410	2.410	2.410	72,242,289
2026-02-06	2.400	2.460	2.380	2.400	2.400	95,371,969
2026-02-05	2.410	2.420	2.390	2.390	2.390	62,144,648
2026-02-04	2.380	2.430	2.350	2.420	2.420	88,472,109
2026-02-03	2.350	2.390	2.330	2.390	2.390	105,122,000
2026-02-02	2.310	2.360	2.300	2.310	2.310	110,578,898
2026-01-30	2.420	2.440	2.320	2.340	2.340	128,362,898
2026-01-29	2.380	2.480	2.350	2.430	2.430	132,739,594
2026-01-28	2.420	2.430	2.380	2.390	2.390	98,691,203
2026-01-27	2.470	2.490	2.390	2.440	2.440	135,354,406
2026-01-26	2.560	2.570	2.450	2.480	2.480	163,215,391
2026-01-23	2.500	2.580	2.490	2.560	2.560	170,376,094
2026-01-22	2.460	2.510	2.430	2.490	2.490	154,983,391
2026-01-21	2.490	2.560	2.440	2.470	2.470	204,046,000
2026-01-20	2.550	2.570	2.470	2.510	2.510	294,967,188
2026-01-19	2.380	2.570	2.340	2.570	2.570	311,918,781

← NewerPage 3 of 5 · 243 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.