Hengkang Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.220	2.230	2.170	2.200	2.200	77,186,700
2025-07-21	2.180	2.250	2.170	2.220	2.220	89,173,050
2025-07-18	2.170	2.190	2.150	2.180	2.180	55,934,090
2025-07-17	2.140	2.180	2.140	2.160	2.160	53,584,771
2025-07-16	2.130	2.160	2.120	2.140	2.140	44,813,565
2025-07-15	2.170	2.180	2.110	2.130	2.130	60,160,100
2025-07-14	2.200	2.210	2.160	2.170	2.170	58,765,565
2025-07-11	2.200	2.230	2.170	2.210	2.210	72,424,100
2025-07-10	2.150	2.210	2.140	2.190	2.190	69,819,565
2025-07-09	2.140	2.160	2.120	2.150	2.150	65,145,927
2025-07-08	2.100	2.150	2.090	2.140	2.140	82,304,271
2025-07-07	2.100	2.110	2.030	2.090	2.090	117,429,365
2025-07-04	2.200	2.210	2.170	2.170	2.170	70,114,688
2025-07-03	2.200	2.240	2.190	2.200	2.200	71,274,000
2025-07-02	2.220	2.260	2.190	2.210	2.210	64,783,150
2025-07-01	2.200	2.240	2.170	2.230	2.230	86,110,185
2025-06-30	2.240	2.250	2.200	2.200	2.200	62,206,600
2025-06-27	2.230	2.270	2.230	2.240	2.240	38,167,900
2025-06-26	2.250	2.280	2.240	2.250	2.250	44,385,800
2025-06-25	2.270	2.270	2.210	2.260	2.260	57,612,360
2025-06-24	2.250	2.280	2.250	2.260	2.260	45,499,900
2025-06-23	2.190	2.270	2.170	2.260	2.260	42,957,479
2025-06-20	2.260	2.280	2.250	2.250	2.250	23,597,500
2025-06-19	2.310	2.320	2.260	2.260	2.260	40,538,087
2025-06-18	2.380	2.390	2.310	2.320	2.320	46,546,500
2025-06-17	2.350	2.390	2.340	2.360	2.360	43,427,856
2025-06-16	2.330	2.350	2.320	2.340	2.340	30,753,150
2025-06-13	2.410	2.430	2.340	2.340	2.340	54,084,356
2025-06-12	2.400	2.430	2.390	2.420	2.420	39,129,866
2025-06-11	2.400	2.470	2.390	2.400	2.400	43,857,891
2025-06-10	2.430	2.490	2.370	2.420	2.420	71,454,288
2025-06-09	2.360	2.430	2.350	2.400	2.400	71,684,507
2025-06-06	2.360	2.380	2.340	2.350	2.350	27,129,100
2025-06-05	2.370	2.380	2.340	2.360	2.360	44,888,100
2025-06-04	2.350	2.380	2.350	2.380	2.380	39,597,850
2025-06-03	2.320	2.380	2.320	2.350	2.350	36,889,105
2025-05-30	2.380	2.380	2.320	2.330	2.330	37,512,900
2025-05-29	2.310	2.380	2.310	2.380	2.380	61,432,148
2025-05-28	2.360	2.380	2.300	2.320	2.320	39,250,255
2025-05-27	2.320	2.370	2.310	2.370	2.370	41,448,508
2025-05-26	2.340	2.350	2.300	2.320	2.320	29,057,258
2025-05-23	2.390	2.390	2.340	2.340	2.340	47,234,900
2025-05-22	2.370	2.390	2.340	2.360	2.360	46,055,900
2025-05-21	2.380	2.390	2.360	2.370	2.370	36,283,900
2025-05-20	2.380	2.420	2.380	2.380	2.380	31,766,200
2025-05-19	2.350	2.380	2.320	2.380	2.380	38,920,938
2025-05-16	2.350	2.380	2.340	2.340	2.340	34,763,076
2025-05-15	2.390	2.410	2.350	2.360	2.360	49,570,400
2025-05-14	2.350	2.500	2.340	2.430	2.430	89,418,500
2025-05-13	2.320	2.440	2.310	2.360	2.360	87,447,769
2025-05-12	2.310	2.330	2.290	2.300	2.300	28,609,563
2025-05-09	2.350	2.360	2.290	2.300	2.300	36,153,066
2025-05-08	2.330	2.370	2.320	2.350	2.350	41,092,853
2025-05-07	2.360	2.380	2.320	2.340	2.340	36,081,966
2025-05-06	2.280	2.340	2.280	2.340	2.340	46,590,653
2025-04-30	2.260	2.310	2.240	2.280	2.280	39,852,000
2025-04-29	2.220	2.280	2.220	2.250	2.250	46,537,400
2025-04-28	2.280	2.280	2.130	2.180	2.180	61,453,900
2025-04-25	2.270	2.330	2.260	2.300	2.300	41,858,500
2025-04-24	2.300	2.320	2.260	2.270	2.270	32,180,256

← NewerPage 6 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.