Hengkang Medical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2.560 | 2.680 | 2.540 | 2.630 | 2.630 | 77,399,650 |
| 2024-10-24 | 2.520 | 2.570 | 2.500 | 2.540 | 2.540 | 57,787,833 |
| 2024-10-23 | 2.540 | 2.610 | 2.490 | 2.510 | 2.510 | 57,811,544 |
| 2024-10-22 | 2.480 | 2.560 | 2.450 | 2.520 | 2.520 | 66,043,222 |
| 2024-10-21 | 2.570 | 2.620 | 2.440 | 2.480 | 2.480 | 114,248,704 |
| 2024-10-18 | 2.550 | 2.620 | 2.470 | 2.580 | 2.580 | 89,899,123 |
| 2024-10-17 | 2.740 | 2.770 | 2.550 | 2.550 | 2.550 | 101,114,595 |
| 2024-10-16 | 2.490 | 2.680 | 2.490 | 2.580 | 2.580 | 66,909,550 |
| 2024-10-15 | 2.670 | 2.690 | 2.530 | 2.540 | 2.540 | 65,861,900 |
| 2024-10-14 | 2.560 | 2.680 | 2.450 | 2.650 | 2.650 | 104,423,871 |
| 2024-10-11 | 2.790 | 2.830 | 2.580 | 2.610 | 2.610 | 132,992,232 |
| 2024-10-10 | 2.710 | 2.930 | 2.650 | 2.820 | 2.820 | 189,306,431 |
| 2024-10-09 | 2.710 | 2.780 | 2.400 | 2.660 | 2.660 | 249,180,787 |
| 2024-10-08 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 30,539,479 |
| 2024-09-30 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 42,234,450 |
| 2024-09-27 | 2.010 | 2.130 | 1.990 | 2.090 | 2.090 | 76,000,600 |
| 2024-09-26 | 1.920 | 1.990 | 1.910 | 1.990 | 1.990 | 64,693,850 |
| 2024-09-25 | 1.910 | 2.000 | 1.890 | 1.930 | 1.930 | 75,802,145 |
| 2024-09-24 | 1.800 | 1.910 | 1.790 | 1.900 | 1.900 | 80,233,580 |
| 2024-09-23 | 1.810 | 1.830 | 1.780 | 1.790 | 1.790 | 33,575,502 |
| 2024-09-20 | 1.830 | 1.850 | 1.800 | 1.810 | 1.810 | 32,559,500 |
| 2024-09-19 | 1.800 | 1.870 | 1.780 | 1.850 | 1.850 | 50,566,100 |
| 2024-09-18 | 1.800 | 1.830 | 1.740 | 1.800 | 1.800 | 53,501,580 |
| 2024-09-13 | 1.850 | 1.870 | 1.800 | 1.850 | 1.850 | 65,286,719 |
| 2024-09-12 | 1.800 | 1.990 | 1.800 | 1.880 | 1.880 | 96,477,450 |
| 2024-09-11 | 1.830 | 1.890 | 1.800 | 1.810 | 1.810 | 69,121,780 |
| 2024-09-10 | 2.000 | 2.030 | 1.850 | 1.860 | 1.860 | 135,984,883 |
| 2024-09-09 | 1.740 | 1.890 | 1.730 | 1.890 | 1.890 | 64,583,508 |
| 2024-09-06 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 21,055,484 |
| 2024-09-05 | 1.750 | 1.780 | 1.740 | 1.770 | 1.770 | 24,678,918 |
| 2024-09-04 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 21,885,809 |
| 2024-09-03 | 1.730 | 1.770 | 1.720 | 1.740 | 1.740 | 21,515,800 |
| 2024-09-02 | 1.790 | 1.790 | 1.730 | 1.730 | 1.730 | 31,429,900 |
| 2024-08-30 | 1.750 | 1.820 | 1.740 | 1.780 | 1.780 | 39,634,354 |
| 2024-08-29 | 1.730 | 1.760 | 1.710 | 1.740 | 1.740 | 25,468,900 |
| 2024-08-28 | 1.710 | 1.760 | 1.710 | 1.750 | 1.750 | 26,043,200 |
| 2024-08-27 | 1.810 | 1.820 | 1.730 | 1.740 | 1.740 | 32,820,000 |
| 2024-08-26 | 1.710 | 1.780 | 1.690 | 1.780 | 1.780 | 34,031,068 |
| 2024-08-23 | 1.710 | 1.730 | 1.690 | 1.700 | 1.700 | 22,950,865 |
| 2024-08-22 | 1.700 | 1.750 | 1.700 | 1.710 | 1.710 | 29,242,400 |
| 2024-08-21 | 1.750 | 1.760 | 1.710 | 1.710 | 1.710 | 32,660,750 |
| 2024-08-20 | 1.810 | 1.830 | 1.760 | 1.760 | 1.760 | 42,155,006 |
| 2024-08-19 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 38,025,708 |
| 2024-08-16 | 1.840 | 1.850 | 1.770 | 1.780 | 1.780 | 50,867,501 |
| 2024-08-15 | 1.830 | 1.860 | 1.810 | 1.840 | 1.840 | 44,320,726 |
| 2024-08-14 | 1.870 | 1.870 | 1.820 | 1.830 | 1.830 | 32,978,100 |
| 2024-08-13 | 1.860 | 1.890 | 1.830 | 1.860 | 1.860 | 38,702,237 |
| 2024-08-12 | 1.880 | 1.920 | 1.860 | 1.880 | 1.880 | 49,362,556 |
| 2024-08-09 | 1.980 | 2.000 | 1.890 | 1.890 | 1.890 | 61,719,200 |
| 2024-08-08 | 1.960 | 2.030 | 1.920 | 1.970 | 1.970 | 79,518,507 |
| 2024-08-07 | 2.080 | 2.130 | 2.020 | 2.020 | 2.020 | 101,410,865 |
| 2024-08-06 | 2.200 | 2.390 | 1.970 | 2.240 | 2.240 | 204,385,263 |
| 2024-08-05 | 2.060 | 2.190 | 2.030 | 2.190 | 2.190 | 147,235,551 |
| 2024-08-02 | 1.990 | 1.990 | 1.950 | 1.990 | 1.990 | 36,528,484 |
| 2024-08-01 | 1.780 | 1.880 | 1.780 | 1.810 | 1.810 | 27,836,655 |
| 2024-07-31 | 1.690 | 1.790 | 1.660 | 1.790 | 1.790 | 35,189,300 |
| 2024-07-30 | 1.700 | 1.720 | 1.680 | 1.690 | 1.690 | 20,807,400 |
| 2024-07-29 | 1.700 | 1.720 | 1.670 | 1.690 | 1.690 | 18,986,167 |
| 2024-07-26 | 1.720 | 1.740 | 1.700 | 1.720 | 1.720 | 15,280,100 |
| 2024-07-25 | 1.700 | 1.740 | 1.690 | 1.710 | 1.710 | 14,689,587 |
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.