Hengkang Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.530	2.550	2.490	2.500	2.500	39,632,300
2025-01-17	2.510	2.530	2.490	2.510	2.510	35,678,600
2025-01-16	2.550	2.560	2.510	2.530	2.530	46,091,100
2025-01-15	2.590	2.600	2.500	2.520	2.520	49,196,213
2025-01-14	2.480	2.580	2.470	2.580	2.580	59,696,291
2025-01-13	2.460	2.500	2.410	2.480	2.480	44,635,089
2025-01-10	2.640	2.640	2.530	2.530	2.530	65,884,600
2025-01-09	2.640	2.670	2.600	2.650	2.650	66,132,200
2025-01-08	2.720	2.800	2.650	2.690	2.690	92,703,850
2025-01-07	2.710	2.710	2.590	2.660	2.660	79,783,649
2025-01-06	2.630	2.730	2.550	2.710	2.710	92,441,539
2025-01-03	2.580	2.690	2.520	2.630	2.630	103,259,950
2025-01-02	2.650	2.690	2.560	2.580	2.580	85,500,503
2024-12-31	2.740	2.770	2.630	2.640	2.640	125,087,850
2024-12-30	2.870	3.000	2.770	2.780	2.780	159,851,325
2024-12-27	3.010	3.080	2.870	2.870	2.870	306,791,473
2024-12-26	3.170	3.300	3.060	3.190	3.190	426,896,049
2024-12-25	3.000	3.000	3.000	3.000	3.000	67,981,867
2024-12-24	2.720	2.760	2.690	2.730	2.730	37,378,056
2024-12-23	2.850	2.870	2.730	2.730	2.730	53,160,244
2024-12-20	2.810	2.940	2.810	2.850	2.850	48,983,825
2024-12-19	2.850	2.870	2.770	2.810	2.810	60,220,580
2024-12-18	2.880	2.920	2.850	2.870	2.870	62,791,425
2024-12-17	3.130	3.140	2.890	2.900	2.900	133,048,835
2024-12-16	3.050	3.170	3.030	3.120	3.120	197,329,028
2024-12-13	3.020	3.030	2.920	2.970	2.970	113,123,339
2024-12-12	3.090	3.140	2.990	3.040	3.040	119,369,222
2024-12-11	2.980	3.120	2.970	3.060	3.060	138,668,314
2024-12-10	3.030	3.090	2.990	3.000	3.000	145,271,124
2024-12-09	3.050	3.080	2.890	2.940	2.940	104,597,836
2024-12-06	2.910	3.040	2.890	3.020	3.020	110,381,001
2024-12-05	2.910	2.930	2.870	2.900	2.900	78,763,224
2024-12-04	2.900	3.050	2.870	2.930	2.930	105,594,749
2024-12-03	3.030	3.090	2.930	3.000	3.000	171,779,945
2024-12-02	2.810	2.970	2.780	2.970	2.970	113,307,624
2024-11-29	2.680	2.710	2.600	2.700	2.700	43,043,365
2024-11-28	2.660	2.730	2.650	2.680	2.680	42,214,595
2024-11-27	2.610	2.680	2.540	2.670	2.670	39,251,457
2024-11-26	2.600	2.660	2.580	2.620	2.620	36,219,240
2024-11-25	2.610	2.650	2.550	2.600	2.600	38,148,200
2024-11-22	2.730	2.760	2.610	2.610	2.610	61,905,250
2024-11-21	2.830	2.840	2.720	2.760	2.760	61,324,399
2024-11-20	2.760	2.900	2.730	2.840	2.840	83,115,200
2024-11-19	2.750	2.770	2.650	2.770	2.770	76,958,452
2024-11-18	2.730	2.860	2.700	2.760	2.760	66,584,499
2024-11-15	2.800	2.840	2.730	2.740	2.740	62,830,900
2024-11-14	2.900	2.910	2.800	2.820	2.820	88,416,117
2024-11-13	3.000	3.090	2.870	2.920	2.920	177,780,028
2024-11-12	3.030	3.190	3.020	3.170	3.170	230,255,969
2024-11-11	2.870	2.930	2.810	2.900	2.900	113,726,368
2024-11-08	3.070	3.080	2.910	2.960	2.960	214,816,311
2024-11-07	2.620	2.920	2.610	2.920	2.920	186,816,933
2024-11-06	2.660	2.690	2.590	2.650	2.650	69,815,950
2024-11-05	2.560	2.700	2.540	2.670	2.670	86,768,550
2024-11-04	2.500	2.600	2.500	2.560	2.560	57,404,647
2024-11-01	2.570	2.580	2.450	2.460	2.460	57,633,792
2024-10-31	2.560	2.640	2.500	2.570	2.570	67,912,856
2024-10-30	2.540	2.550	2.490	2.550	2.550	47,906,251
2024-10-29	2.710	2.710	2.530	2.540	2.540	88,953,968
2024-10-28	2.640	2.730	2.610	2.690	2.690	72,530,359

← NewerPage 8 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.