Hengkang Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.310	2.340	2.290	2.300	2.300	29,558,050
2025-04-22	2.320	2.340	2.300	2.310	2.310	26,211,800
2025-04-21	2.280	2.330	2.250	2.330	2.330	34,169,422
2025-04-18	2.300	2.330	2.260	2.280	2.280	27,054,900
2025-04-17	2.260	2.320	2.250	2.280	2.280	30,898,763
2025-04-16	2.300	2.310	2.230	2.270	2.270	30,760,350
2025-04-15	2.340	2.350	2.290	2.300	2.300	31,478,450
2025-04-14	2.320	2.370	2.300	2.330	2.330	40,886,450
2025-04-11	2.290	2.350	2.280	2.300	2.300	38,766,850
2025-04-10	2.300	2.360	2.300	2.320	2.320	49,574,574
2025-04-09	2.230	2.300	2.100	2.270	2.270	60,664,498
2025-04-08	2.200	2.290	2.180	2.250	2.250	55,973,040
2025-04-07	2.430	2.430	2.250	2.250	2.250	52,313,090
2025-04-03	2.480	2.530	2.470	2.500	2.500	32,567,700
2025-04-02	2.500	2.510	2.480	2.500	2.500	23,778,800
2025-04-01	2.470	2.530	2.470	2.500	2.500	35,492,105
2025-03-31	2.480	2.500	2.420	2.470	2.470	49,646,768
2025-03-28	2.580	2.590	2.490	2.490	2.490	53,715,703
2025-03-27	2.560	2.600	2.530	2.580	2.580	37,865,200
2025-03-26	2.540	2.570	2.530	2.560	2.560	29,647,675
2025-03-25	2.540	2.560	2.500	2.550	2.550	39,633,500
2025-03-24	2.540	2.620	2.500	2.540	2.540	81,819,350
2025-03-21	2.700	2.710	2.630	2.640	2.640	47,127,105
2025-03-20	2.720	2.730	2.680	2.690	2.690	36,703,925
2025-03-19	2.730	2.740	2.700	2.710	2.710	33,350,150
2025-03-18	2.750	2.760	2.720	2.740	2.740	35,760,460
2025-03-17	2.750	2.780	2.730	2.740	2.740	45,817,210
2025-03-14	2.710	2.750	2.680	2.750	2.750	55,655,935
2025-03-13	2.750	2.760	2.690	2.720	2.720	56,672,992
2025-03-12	2.780	2.810	2.750	2.750	2.750	59,863,058
2025-03-11	2.770	2.820	2.740	2.790	2.790	62,068,175
2025-03-10	2.830	2.890	2.760	2.790	2.790	83,384,008
2025-03-07	2.820	2.820	2.750	2.770	2.770	64,767,868
2025-03-06	2.760	2.830	2.760	2.830	2.830	82,833,142
2025-03-05	2.800	2.810	2.730	2.750	2.750	57,429,602
2025-03-04	2.730	2.830	2.700	2.820	2.820	72,472,357
2025-03-03	2.730	2.800	2.720	2.740	2.740	59,333,202
2025-02-28	2.780	2.830	2.710	2.720	2.720	77,561,125
2025-02-27	2.830	2.850	2.750	2.800	2.800	76,683,153
2025-02-26	2.800	2.830	2.780	2.820	2.820	64,604,787
2025-02-25	2.840	2.840	2.790	2.800	2.800	84,122,837
2025-02-24	2.940	2.960	2.840	2.860	2.860	110,369,243
2025-02-21	2.880	2.970	2.840	2.910	2.910	239,200,960
2025-02-20	2.720	3.000	2.710	3.000	3.000	303,138,418
2025-02-19	2.630	2.750	2.620	2.730	2.730	99,778,302
2025-02-18	2.740	2.740	2.610	2.620	2.620	81,907,543
2025-02-17	2.720	2.820	2.690	2.760	2.760	131,490,900
2025-02-14	2.590	2.670	2.590	2.670	2.670	73,821,900
2025-02-13	2.600	2.630	2.590	2.600	2.600	48,623,711
2025-02-12	2.580	2.620	2.570	2.600	2.600	51,803,350
2025-02-11	2.670	2.670	2.580	2.600	2.600	53,129,732
2025-02-10	2.610	2.670	2.600	2.660	2.660	66,372,602
2025-02-07	2.540	2.630	2.530	2.600	2.600	65,803,576
2025-02-06	2.510	2.550	2.480	2.550	2.550	49,791,703
2025-02-05	2.500	2.540	2.480	2.520	2.520	40,876,053
2025-01-27	2.510	2.550	2.470	2.480	2.480	36,512,282
2025-01-24	2.460	2.550	2.460	2.510	2.510	41,216,432
2025-01-23	2.470	2.550	2.460	2.480	2.480	60,438,000
2025-01-22	2.460	2.480	2.430	2.440	2.440	28,690,900
2025-01-21	2.500	2.510	2.450	2.470	2.470	37,046,700

← NewerPage 7 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.