Hengkang Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.380	2.440	2.360	2.370	2.370	120,316,005
2025-10-21	2.380	2.400	2.340	2.380	2.380	150,831,554
2025-10-20	2.370	2.380	2.330	2.360	2.360	161,499,228
2025-10-17	2.410	2.430	2.320	2.340	2.340	318,828,376
2025-10-16	2.300	2.450	2.270	2.450	2.450	345,484,856
2025-10-15	2.210	2.240	2.200	2.230	2.230	50,284,965
2025-10-14	2.220	2.250	2.200	2.210	2.210	59,815,938
2025-10-13	2.200	2.230	2.170	2.220	2.220	70,955,665
2025-10-10	2.240	2.290	2.230	2.260	2.260	73,188,922
2025-10-09	2.260	2.270	2.210	2.260	2.260	74,614,319
2025-09-30	2.190	2.350	2.170	2.240	2.240	109,262,628
2025-09-29	2.190	2.200	2.150	2.190	2.190	51,339,125
2025-09-26	2.200	2.230	2.170	2.180	2.180	56,460,223
2025-09-25	2.240	2.270	2.200	2.210	2.210	62,584,050
2025-09-24	2.210	2.250	2.190	2.240	2.240	65,567,330
2025-09-23	2.330	2.340	2.180	2.220	2.220	125,526,411
2025-09-22	2.430	2.440	2.300	2.340	2.340	89,807,100
2025-09-19	2.430	2.460	2.330	2.350	2.350	131,057,533
2025-09-18	2.510	2.530	2.410	2.440	2.440	186,179,375
2025-09-17	2.390	2.600	2.380	2.490	2.490	256,850,491
2025-09-16	2.300	2.420	2.280	2.390	2.390	217,784,185
2025-09-15	2.290	2.320	2.260	2.310	2.310	132,627,492
2025-09-12	2.180	2.290	2.180	2.290	2.290	207,007,782
2025-09-11	2.180	2.200	2.150	2.190	2.190	84,225,825
2025-09-10	2.150	2.190	2.140	2.180	2.180	91,693,582
2025-09-09	2.170	2.180	2.140	2.150	2.150	91,072,829
2025-09-08	2.180	2.230	2.160	2.180	2.180	126,090,380
2025-09-05	2.160	2.200	2.110	2.190	2.190	105,994,327
2025-09-04	2.160	2.190	2.140	2.160	2.160	96,755,200
2025-09-03	2.190	2.220	2.140	2.150	2.150	105,716,788
2025-09-02	2.170	2.220	2.160	2.190	2.190	111,204,018
2025-09-01	2.170	2.210	2.150	2.170	2.170	103,793,607
2025-08-29	2.210	2.220	2.160	2.160	2.160	75,781,318
2025-08-28	2.240	2.270	2.150	2.220	2.220	105,892,975
2025-08-27	2.300	2.320	2.230	2.240	2.240	107,672,300
2025-08-26	2.280	2.320	2.260	2.310	2.310	88,465,800
2025-08-25	2.310	2.340	2.290	2.300	2.300	101,379,700
2025-08-22	2.300	2.310	2.270	2.310	2.310	81,952,422
2025-08-21	2.290	2.330	2.280	2.300	2.300	114,715,877
2025-08-20	2.260	2.290	2.240	2.280	2.280	82,622,799
2025-08-19	2.290	2.310	2.250	2.260	2.260	101,785,739
2025-08-18	2.280	2.320	2.230	2.290	2.290	175,444,567
2025-08-15	2.140	2.350	2.140	2.270	2.270	258,020,823
2025-08-14	2.190	2.200	2.140	2.140	2.140	75,067,200
2025-08-13	2.210	2.210	2.170	2.190	2.190	60,665,507
2025-08-12	2.220	2.240	2.190	2.200	2.200	58,807,400
2025-08-11	2.180	2.250	2.170	2.220	2.220	100,223,350
2025-08-08	2.140	2.200	2.140	2.180	2.180	90,986,650
2025-08-07	2.160	2.180	2.140	2.140	2.140	58,358,787
2025-08-06	2.170	2.190	2.140	2.160	2.160	66,174,094
2025-08-05	2.180	2.210	2.160	2.180	2.180	63,758,429
2025-08-04	2.210	2.220	2.130	2.180	2.180	84,063,992
2025-08-01	2.220	2.260	2.210	2.220	2.220	71,058,550
2025-07-31	2.230	2.250	2.210	2.220	2.220	54,126,750
2025-07-30	2.260	2.270	2.220	2.240	2.240	71,982,311
2025-07-29	2.240	2.270	2.210	2.270	2.270	69,619,633
2025-07-28	2.260	2.270	2.230	2.250	2.250	61,012,150
2025-07-25	2.310	2.310	2.240	2.250	2.250	76,864,800
2025-07-24	2.210	2.310	2.210	2.300	2.300	126,122,803
2025-07-23	2.200	2.240	2.190	2.210	2.210	90,121,800

← NewerPage 5 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.