Sinohealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 4.800 | 5.200 | 4.800 | 5.100 | 5.028 | 7,000 |
| 2026-03-24 | 4.940 | 4.940 | 4.880 | 4.880 | 4.812 | 2,000 |
| 2026-03-23 | 4.700 | 4.800 | 4.700 | 4.800 | 4.733 | 1,500 |
| 2026-03-17 | 4.820 | 4.900 | 4.820 | 4.900 | 4.831 | 3,500 |
| 2026-03-16 | 4.800 | 4.850 | 4.800 | 4.830 | 4.762 | 1,000 |
| 2026-03-13 | 4.800 | 4.800 | 4.700 | 4.700 | 4.634 | 7,000 |
| 2026-03-11 | 4.930 | 4.930 | 4.930 | 4.930 | 4.861 | 2,000 |
| 2026-03-05 | 4.730 | 4.910 | 4.730 | 4.860 | 4.792 | 4,500 |
| 2026-03-04 | 4.940 | 4.940 | 4.830 | 4.830 | 4.762 | 5,000 |
| 2026-02-27 | 5.030 | 5.030 | 5.020 | 5.020 | 4.950 | 5,500 |
| 2026-02-26 | 4.950 | 5.100 | 4.800 | 5.100 | 5.028 | 11,000 |
| 2026-02-20 | 5.440 | 5.440 | 5.410 | 5.410 | 5.334 | 500 |
| 2026-02-16 | 5.490 | 5.500 | 5.490 | 5.500 | 5.423 | 1,500 |
| 2026-02-13 | 5.190 | 5.190 | 5.190 | 5.190 | 5.117 | 1,000 |
| 2026-02-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.028 | 1,000 |
| 2026-02-11 | 5.200 | 5.260 | 5.030 | 5.030 | 4.959 | 46,500 |
| 2026-02-10 | 5.190 | 5.200 | 5.030 | 5.200 | 5.127 | 16,000 |
| 2026-02-09 | 5.190 | 5.190 | 5.150 | 5.150 | 5.078 | 1,000 |
| 2026-02-06 | 5.240 | 5.240 | 5.050 | 5.050 | 4.979 | 1,000 |
| 2026-02-05 | 5.030 | 5.050 | 4.940 | 5.050 | 4.979 | 3,500 |
| 2026-02-03 | 5.430 | 5.430 | 5.270 | 5.270 | 5.196 | 1,000 |
| 2026-01-30 | 5.240 | 5.250 | 5.190 | 5.190 | 5.117 | 1,000 |
| 2026-01-28 | 4.920 | 4.920 | 4.900 | 4.900 | 4.831 | 5,000 |
| 2026-01-26 | 4.960 | 4.960 | 4.920 | 4.920 | 4.851 | 11,000 |
| 2026-01-21 | 5.170 | 5.170 | 5.160 | 5.160 | 5.088 | 1,500 |
| 2026-01-20 | 5.170 | 5.170 | 5.170 | 5.170 | 5.097 | 3,500 |
| 2026-01-19 | 5.030 | 5.180 | 5.030 | 5.180 | 5.107 | 4,500 |
| 2026-01-16 | 4.970 | 5.190 | 4.970 | 5.190 | 5.117 | 4,000 |
| 2026-01-14 | 5.070 | 5.070 | 5.060 | 5.060 | 4.989 | 12,500 |
| 2026-01-13 | 5.150 | 5.150 | 5.060 | 5.060 | 4.989 | 49,000 |
| 2026-01-12 | 5.100 | 5.180 | 5.100 | 5.180 | 5.107 | 14,500 |
| 2026-01-09 | 5.400 | 5.400 | 5.240 | 5.240 | 5.166 | 14,500 |
| 2026-01-08 | 5.540 | 5.570 | 5.410 | 5.540 | 5.462 | 6,500 |
| 2026-01-07 | 5.570 | 5.570 | 5.160 | 5.540 | 5.462 | 23,000 |
| 2026-01-06 | 5.600 | 5.600 | 5.230 | 5.530 | 5.452 | 10,500 |
| 2026-01-05 | 5.490 | 5.590 | 5.480 | 5.590 | 5.512 | 17,000 |
| 2026-01-02 | 5.520 | 5.520 | 5.050 | 5.500 | 5.423 | 17,000 |
| 2025-12-31 | 5.460 | 5.460 | 5.360 | 5.450 | 5.374 | 34,500 |
| 2025-12-30 | 5.380 | 5.380 | 5.060 | 5.380 | 5.304 | 59,500 |
| 2025-12-29 | 5.380 | 5.380 | 5.000 | 5.210 | 5.137 | 35,500 |
| 2025-12-24 | 5.380 | 5.380 | 5.100 | 5.100 | 5.028 | 4,000 |
| 2025-12-23 | 5.220 | 5.220 | 5.010 | 5.190 | 5.117 | 16,500 |
| 2025-12-22 | 5.290 | 5.290 | 4.900 | 5.140 | 5.068 | 38,000 |
| 2025-12-19 | 5.490 | 5.490 | 5.010 | 5.010 | 4.940 | 19,500 |
| 2025-12-18 | 5.490 | 5.550 | 4.550 | 5.200 | 5.127 | 48,002 |
| 2025-12-17 | 5.440 | 5.440 | 5.100 | 5.200 | 5.127 | 59,501 |
| 2025-12-16 | 5.380 | 5.380 | 5.290 | 5.290 | 5.216 | 12,500 |
| 2025-12-15 | 5.250 | 5.250 | 5.080 | 5.230 | 5.157 | 20,000 |
| 2025-12-12 | 5.190 | 5.250 | 5.170 | 5.250 | 5.176 | 11,500 |
| 2025-12-11 | 5.190 | 5.190 | 5.080 | 5.180 | 5.107 | 25,500 |
| 2025-12-10 | 5.050 | 5.050 | 5.000 | 5.000 | 4.930 | 1,000 |
| 2025-12-09 | 4.990 | 4.990 | 4.900 | 4.990 | 4.920 | 8,500 |
| 2025-12-08 | 5.020 | 5.020 | 4.820 | 5.000 | 4.930 | 8,500 |
| 2025-12-05 | 4.880 | 4.880 | 4.690 | 4.870 | 4.802 | 6,500 |
| 2025-12-04 | 4.840 | 4.870 | 4.520 | 4.870 | 4.802 | 14,500 |
| 2025-12-03 | 4.830 | 4.830 | 4.810 | 4.830 | 4.762 | 3,000 |
| 2025-12-02 | 4.670 | 4.750 | 4.590 | 4.750 | 4.683 | 12,000 |
| 2025-12-01 | 4.760 | 4.760 | 3.790 | 4.600 | 4.535 | 7,000 |
| 2025-11-28 | 4.730 | 4.730 | 4.590 | 4.590 | 4.526 | 2,000 |
| 2025-11-27 | 4.710 | 4.710 | 4.550 | 4.550 | 4.486 | 2,000 |
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.