Sinohealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-07-24 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 1,000 |
| 2026-07-23 | 4.900 | 5.100 | 4.750 | 5.100 | 5.100 | 2,000 |
| 2026-07-22 | 5.290 | 5.290 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2026-07-21 | 5.070 | 5.190 | 5.070 | 5.130 | 5.130 | 2,500 |
| 2026-07-20 | 5.070 | 5.190 | 5.070 | 5.140 | 5.140 | 2,500 |
| 2026-07-17 | 5.020 | 5.090 | 5.020 | 5.070 | 5.070 | 0 |
| 2026-07-16 | 5.020 | 5.090 | 5.020 | 5.070 | 5.070 | 0 |
| 2026-07-15 | 5.020 | 5.090 | 5.020 | 5.080 | 5.080 | 0 |
| 2026-07-14 | 5.020 | 5.090 | 5.020 | 5.080 | 5.080 | 1,500 |
| 2026-07-13 | 5.020 | 5.090 | 5.020 | 5.090 | 5.090 | 0 |
| 2026-07-10 | 5.020 | 5.090 | 5.020 | 5.090 | 5.090 | 1,500 |
| 2026-07-09 | 5.020 | 5.090 | 5.020 | 5.090 | 5.090 | 1,500 |
| 2026-07-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-07-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-07-06 | 4.900 | 5.080 | 4.900 | 5.060 | 5.060 | 18,500 |
| 2026-07-03 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 1,000 |
| 2026-07-02 | 4.880 | 5.050 | 4.880 | 5.000 | 5.000 | 2,000 |
| 2026-06-30 | 4.880 | 5.050 | 4.880 | 5.050 | 5.050 | 2,000 |
| 2026-06-29 | 4.850 | 5.080 | 4.850 | 5.040 | 5.040 | 2,000 |
| 2026-06-26 | 5.100 | 5.100 | 4.850 | 4.850 | 4.850 | 1,000 |
| 2026-06-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-06-24 | 5.090 | 5.090 | 5.070 | 5.070 | 5.070 | 1,000 |
| 2026-06-23 | 5.070 | 5.080 | 5.070 | 5.070 | 5.070 | 1,000 |
| 2026-06-17 | 5.100 | 5.100 | 4.720 | 5.080 | 5.009 | 4,500 |
| 2026-06-16 | 5.080 | 5.080 | 4.980 | 4.980 | 4.910 | 1,000 |
| 2026-06-12 | 5.090 | 5.090 | 4.990 | 4.990 | 4.920 | 1,500 |
| 2026-06-10 | 4.600 | 4.760 | 4.600 | 4.750 | 4.683 | 1,500 |
| 2026-06-09 | 4.550 | 4.680 | 4.500 | 4.630 | 4.565 | 4,000 |
| 2026-06-08 | 4.720 | 4.720 | 4.570 | 4.690 | 4.624 | 3,500 |
| 2026-06-05 | 4.780 | 4.780 | 4.700 | 4.700 | 4.634 | 2,000 |
| 2026-05-29 | 5.030 | 5.030 | 5.030 | 5.030 | 4.959 | 500 |
| 2026-05-28 | 4.950 | 5.020 | 4.950 | 5.020 | 4.950 | 1,500 |
| 2026-05-27 | 5.080 | 5.100 | 5.050 | 5.050 | 4.979 | 2,000 |
| 2026-05-22 | 5.090 | 5.100 | 5.090 | 5.100 | 5.028 | 1,500 |
| 2026-05-21 | 5.100 | 5.100 | 5.080 | 5.080 | 5.009 | 1,500 |
| 2026-05-20 | 4.790 | 4.950 | 4.790 | 4.880 | 4.812 | 2,000 |
| 2026-05-19 | 4.760 | 4.860 | 4.760 | 4.850 | 4.782 | 1,000 |
| 2026-05-18 | 4.540 | 4.920 | 4.530 | 4.870 | 4.802 | 6,000 |
| 2026-05-13 | 4.980 | 4.990 | 4.950 | 4.950 | 4.881 | 1,500 |
| 2026-05-06 | 4.850 | 4.970 | 4.850 | 4.940 | 4.871 | 5,000 |
| 2026-05-05 | 4.660 | 4.850 | 4.650 | 4.850 | 4.782 | 7,500 |
| 2026-05-04 | 4.850 | 4.850 | 4.810 | 4.810 | 4.743 | 2,000 |
| 2026-04-30 | 5.020 | 5.020 | 5.020 | 5.020 | 4.950 | 1,000 |
| 2026-04-29 | 4.820 | 5.020 | 4.820 | 4.870 | 4.802 | 5,500 |
| 2026-04-27 | 5.020 | 5.020 | 5.020 | 5.020 | 4.950 | 1,000 |
| 2026-04-23 | 5.020 | 5.050 | 5.020 | 5.050 | 4.979 | 2,500 |
| 2026-04-21 | 5.080 | 5.080 | 4.870 | 5.080 | 5.009 | 500 |
| 2026-04-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.028 | 2,500 |
| 2026-04-16 | 5.080 | 5.100 | 5.080 | 5.100 | 5.028 | 2,500 |
| 2026-04-15 | 5.100 | 5.100 | 5.080 | 5.080 | 5.009 | 1,000 |
| 2026-04-14 | 5.100 | 5.100 | 5.070 | 5.070 | 4.999 | 500 |
| 2026-04-10 | 5.050 | 5.050 | 5.050 | 5.050 | 4.979 | 1,500 |
| 2026-04-09 | 4.910 | 5.000 | 4.890 | 5.000 | 4.930 | 3,500 |
| 2026-04-08 | 4.900 | 5.060 | 4.890 | 5.060 | 4.989 | 2,500 |
| 2026-04-02 | 4.850 | 5.100 | 4.840 | 5.100 | 5.028 | 2,500 |
| 2026-04-01 | 5.150 | 5.180 | 5.100 | 5.100 | 5.028 | 2,500 |
| 2026-03-31 | 5.150 | 5.200 | 5.120 | 5.120 | 5.048 | 2,500 |
| 2026-03-27 | 5.150 | 5.180 | 5.150 | 5.180 | 5.107 | 1,500 |
| 2026-03-26 | 4.800 | 5.200 | 4.800 | 5.100 | 5.028 | 7,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0712 HKD |
| 2025-06-23 | 0.1200 HKD |
| 2024-12-04 | 0.0958 HKD |
| 2024-06-24 | 0.0725 HKD |
| 2023-06-21 | 0.0398 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.