Hengkang Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.350	2.480	2.340	2.340	2.340	371,282,026
2026-01-15	2.970	2.970	2.530	2.600	2.600	708,605,985
2026-01-14	2.750	2.750	2.750	2.750	2.750	73,100,279
2026-01-13	2.490	2.500	2.430	2.500	2.500	208,362,066
2026-01-12	2.200	2.270	2.200	2.270	2.270	115,230,062
2026-01-09	2.190	2.220	2.170	2.200	2.200	65,326,400
2026-01-08	2.180	2.220	2.180	2.190	2.190	46,228,443
2026-01-07	2.210	2.230	2.180	2.180	2.180	54,871,270
2026-01-06	2.180	2.210	2.170	2.200	2.200	65,186,848
2026-01-05	2.140	2.180	2.130	2.180	2.180	49,883,244
2025-12-31	2.150	2.160	2.110	2.130	2.130	45,026,163
2025-12-30	2.170	2.180	2.130	2.150	2.150	47,968,728
2025-12-29	2.190	2.200	2.170	2.170	2.170	41,494,883
2025-12-26	2.190	2.220	2.190	2.200	2.200	44,089,888
2025-12-25	2.190	2.200	2.180	2.190	2.190	39,147,489
2025-12-24	2.190	2.210	2.180	2.190	2.190	35,911,600
2025-12-23	2.220	2.230	2.190	2.190	2.190	42,786,861
2025-12-22	2.250	2.250	2.220	2.220	2.220	55,596,500
2025-12-19	2.220	2.280	2.200	2.250	2.250	84,503,205
2025-12-18	2.190	2.220	2.190	2.210	2.210	37,459,305
2025-12-17	2.180	2.220	2.180	2.200	2.200	37,380,101
2025-12-16	2.220	2.230	2.180	2.190	2.190	40,930,128
2025-12-15	2.230	2.240	2.200	2.230	2.230	31,959,050
2025-12-12	2.220	2.240	2.200	2.240	2.240	43,776,539
2025-12-11	2.260	2.270	2.210	2.210	2.210	68,376,750
2025-12-10	2.270	2.280	2.240	2.260	2.260	58,059,707
2025-12-09	2.320	2.330	2.260	2.270	2.270	92,966,907
2025-12-08	2.330	2.350	2.310	2.340	2.340	54,403,105
2025-12-05	2.280	2.340	2.270	2.320	2.320	66,338,799
2025-12-04	2.320	2.330	2.270	2.280	2.280	60,219,099
2025-12-03	2.350	2.370	2.310	2.330	2.330	59,867,099
2025-12-02	2.330	2.390	2.290	2.350	2.350	101,876,849
2025-12-01	2.340	2.360	2.310	2.330	2.330	49,912,309
2025-11-28	2.290	2.330	2.270	2.330	2.330	57,378,675
2025-11-27	2.300	2.310	2.270	2.290	2.290	55,162,970
2025-11-26	2.290	2.380	2.280	2.300	2.300	84,312,162
2025-11-25	2.260	2.300	2.240	2.290	2.290	55,782,774
2025-11-24	2.250	2.270	2.230	2.240	2.240	58,810,547
2025-11-21	2.290	2.320	2.220	2.230	2.230	85,383,484
2025-11-20	2.310	2.330	2.280	2.310	2.310	59,349,064
2025-11-19	2.350	2.370	2.290	2.310	2.310	73,031,550
2025-11-18	2.400	2.420	2.320	2.350	2.350	101,648,934
2025-11-17	2.390	2.410	2.370	2.410	2.410	80,268,300
2025-11-14	2.360	2.410	2.350	2.390	2.390	110,794,633
2025-11-13	2.340	2.380	2.310	2.370	2.370	87,725,523
2025-11-12	2.360	2.370	2.330	2.350	2.350	69,444,685
2025-11-11	2.340	2.370	2.320	2.360	2.360	96,647,589
2025-11-10	2.290	2.360	2.290	2.340	2.340	85,089,800
2025-11-07	2.300	2.320	2.280	2.290	2.290	48,272,807
2025-11-06	2.330	2.340	2.280	2.310	2.310	67,734,400
2025-11-05	2.270	2.380	2.260	2.330	2.330	104,750,107
2025-11-04	2.280	2.280	2.250	2.280	2.280	52,493,494
2025-11-03	2.250	2.290	2.240	2.280	2.280	72,978,700
2025-10-31	2.220	2.260	2.210	2.240	2.240	58,354,995
2025-10-30	2.280	2.280	2.220	2.220	2.220	85,858,550
2025-10-29	2.260	2.290	2.230	2.290	2.290	73,755,421
2025-10-28	2.280	2.290	2.260	2.270	2.270	66,812,580
2025-10-27	2.330	2.330	2.260	2.290	2.290	113,346,180
2025-10-24	2.380	2.410	2.330	2.330	2.330	96,273,141
2025-10-23	2.360	2.390	2.320	2.370	2.370	107,804,023

← NewerPage 4 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.