Hengkang Medical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.960	1.980	1.930	1.960	1.960	41,969,115
2026-10-19	1.950	1.980	1.920	1.950	1.950	45,425,875
2026-10-16	1.990	2.040	1.950	1.970	1.970	69,195,535
2026-10-15	1.980	2.020	1.970	1.980	1.980	53,598,398
2026-10-14	2.040	2.050	2.010	2.020	2.020	41,555,148
2026-10-13	2.030	2.060	1.980	2.050	2.050	85,784,602
2026-10-12	2.110	2.120	2.040	2.050	2.050	62,858,785
2026-10-09	2.040	2.120	2.020	2.110	2.110	88,796,641
2026-10-08	2.120	2.140	2.030	2.040	2.040	84,825,508
2026-09-30	2.080	2.110	2.060	2.100	2.100	64,579,797
2026-09-29	2.060	2.110	2.050	2.080	2.080	55,781,488
2026-09-28	2.070	2.090	2.030	2.070	2.070	54,382,758
2026-09-24	2.060	2.110	2.050	2.060	2.060	72,763,789
2026-09-23	2.150	2.160	2.070	2.080	2.080	115,900,305
2026-09-22	2.180	2.190	2.130	2.160	2.160	91,740,203
2026-09-21	2.120	2.190	2.120	2.180	2.180	133,756,047
2026-09-18	2.120	2.170	2.090	2.100	2.100	96,142,805
2026-09-17	2.120	2.140	2.090	2.110	2.110	50,656,199
2026-09-16	2.110	2.130	2.080	2.120	2.120	52,235,352
2026-09-15	2.170	2.190	2.100	2.100	2.100	83,550,594
2026-09-14	2.110	2.180	2.100	2.170	2.170	89,943,086
2026-09-11	2.130	2.140	2.070	2.110	2.110	102,623,555
2026-09-10	2.190	2.190	2.120	2.150	2.150	83,500,250
2026-09-09	2.250	2.250	2.170	2.190	2.190	94,824,195
2026-09-08	2.150	2.320	2.140	2.260	2.260	151,513,172
2026-09-07	2.130	2.160	2.110	2.150	2.150	54,005,227
2026-09-04	2.110	2.160	2.100	2.130	2.130	71,253,477
2026-09-03	2.170	2.180	2.100	2.100	2.100	85,357,609
2026-09-02	2.230	2.240	2.160	2.170	2.170	85,025,602
2026-09-01	2.180	2.250	2.160	2.230	2.230	95,485,914
2026-08-31	2.240	2.250	2.180	2.180	2.180	92,026,703
2026-08-28	2.280	2.320	2.230	2.270	2.270	116,402,586
2026-08-27	2.200	2.360	2.190	2.280	2.280	187,910,297
2026-08-26	2.180	2.260	2.170	2.200	2.200	115,014,492
2026-08-25	2.130	2.210	2.110	2.190	2.190	122,720,750
2026-08-24	2.220	2.230	2.110	2.130	2.130	118,628,398
2026-08-21	2.300	2.310	2.220	2.230	2.230	150,402,547
2026-08-20	2.370	2.390	2.280	2.350	2.350	172,559,172
2026-08-19	2.470	2.480	2.280	2.330	2.330	251,324,875
2026-08-18	2.600	2.660	2.470	2.500	2.500	216,051,859
2026-08-17	2.460	2.620	2.400	2.580	2.580	318,450,344
2026-08-14	2.500	2.620	2.390	2.530	2.530	458,731,438
2026-08-13	2.240	2.500	2.230	2.500	2.500	247,198,188
2026-08-12	2.180	2.320	2.160	2.270	2.270	188,148,344
2026-08-11	2.170	2.200	2.160	2.180	2.180	75,526,977
2026-08-10	2.140	2.200	2.130	2.180	2.180	92,885,094
2026-08-07	2.100	2.140	2.060	2.140	2.140	90,851,641
2026-08-06	2.110	2.120	2.060	2.100	2.100	52,682,520
2026-08-05	2.120	2.130	2.090	2.100	2.100	62,392,727
2026-08-04	2.100	2.140	2.100	2.120	2.120	60,992,340
2026-08-03	2.080	2.110	2.070	2.090	2.090	46,654,301
2026-07-31	2.040	2.090	2.030	2.080	2.080	68,235,148
2026-07-30	2.100	2.120	2.030	2.040	2.040	96,282,453
2026-07-29	2.120	2.150	2.090	2.110	2.110	96,567,203
2026-07-28	2.070	2.160	2.070	2.120	2.120	133,152,094
2026-07-27	2.010	2.130	2.010	2.090	2.090	131,591,281
2026-07-24	2.010	2.040	1.970	1.970	1.970	54,674,199
2026-07-23	1.970	2.030	1.960	2.020	2.020	74,412,117
2026-07-22	1.970	2.020	1.960	1.980	1.980	69,722,820
2026-07-21	1.990	2.010	1.950	1.980	1.980	87,996,547

Page 1 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.