Sinohealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-26 | 4.680 | 4.680 | 4.110 | 4.550 | 4.486 | 5,500 |
| 2025-11-25 | 4.670 | 4.670 | 4.400 | 4.550 | 4.486 | 6,000 |
| 2025-11-24 | 4.450 | 4.450 | 4.400 | 4.450 | 4.388 | 12,000 |
| 2025-11-21 | 4.650 | 4.650 | 3.660 | 4.450 | 4.388 | 3,000 |
| 2025-11-20 | 4.440 | 4.440 | 4.220 | 4.440 | 4.378 | 1,500 |
| 2025-11-19 | 4.450 | 4.450 | 4.430 | 4.440 | 4.378 | 2,500 |
| 2025-11-18 | 4.510 | 4.510 | 4.480 | 4.480 | 4.417 | 17,000 |
| 2025-11-17 | 4.440 | 4.440 | 4.430 | 4.440 | 4.378 | 11,500 |
| 2025-11-14 | 4.390 | 4.390 | 4.350 | 4.350 | 4.289 | 1,000 |
| 2025-11-13 | 4.340 | 4.340 | 4.330 | 4.330 | 4.269 | 1,500 |
| 2025-11-12 | 4.250 | 4.250 | 4.230 | 4.230 | 4.171 | 1,000 |
| 2025-11-11 | 4.230 | 4.230 | 4.150 | 4.150 | 4.092 | 1,000 |
| 2025-11-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.042 | 1,000 |
| 2025-11-07 | 4.130 | 4.200 | 3.700 | 4.100 | 4.042 | 14,500 |
| 2025-11-06 | 4.000 | 4.200 | 4.000 | 4.130 | 4.072 | 6,500 |
| 2025-11-05 | 3.860 | 4.000 | 3.860 | 4.000 | 3.944 | 14,500 |
| 2025-11-04 | 3.870 | 3.870 | 3.860 | 3.860 | 3.806 | 1,000 |
| 2025-11-03 | 3.860 | 3.870 | 3.860 | 3.860 | 3.806 | 2,000 |
| 2025-10-31 | 3.870 | 3.870 | 3.860 | 3.860 | 3.806 | 500 |
| 2025-10-30 | 3.990 | 3.990 | 3.820 | 3.870 | 3.816 | 5,000 |
| 2025-10-27 | 3.990 | 3.990 | 3.930 | 3.930 | 3.875 | 2,000 |
| 2025-10-24 | 4.000 | 4.000 | 3.870 | 3.890 | 3.835 | 9,000 |
| 2025-10-23 | 3.990 | 3.990 | 3.940 | 3.940 | 3.885 | 2,500 |
| 2025-10-22 | 4.250 | 4.250 | 3.730 | 3.800 | 3.747 | 16,000 |
| 2025-10-21 | 4.270 | 4.270 | 3.760 | 3.820 | 3.766 | 12,500 |
| 2025-10-20 | 4.140 | 4.150 | 4.140 | 4.150 | 4.092 | 4,000 |
| 2025-10-17 | 4.150 | 4.150 | 4.140 | 4.140 | 4.082 | 2,500 |
| 2025-10-16 | 4.100 | 4.100 | 4.080 | 4.080 | 4.023 | 1,083,000 |
| 2025-10-15 | 4.020 | 4.050 | 4.010 | 4.050 | 3.993 | 15,000 |
| 2025-10-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.904 | 1,500 |
| 2025-10-13 | 3.900 | 3.900 | 3.890 | 3.900 | 3.845 | 21,500 |
| 2025-10-10 | 3.770 | 3.780 | 3.770 | 3.780 | 3.727 | 1,000 |
| 2025-10-09 | 3.840 | 3.840 | 3.780 | 3.780 | 3.727 | 1,500 |
| 2025-10-08 | 3.800 | 3.800 | 3.730 | 3.730 | 3.678 | 500 |
| 2025-10-06 | 3.730 | 3.730 | 3.700 | 3.700 | 3.648 | 1,500 |
| 2025-10-03 | 3.740 | 3.740 | 3.580 | 3.600 | 3.549 | 5,000 |
| 2025-10-02 | 3.700 | 3.700 | 3.640 | 3.640 | 3.589 | 26,500 |
| 2025-09-30 | 3.660 | 3.710 | 3.640 | 3.660 | 3.609 | 62,000 |
| 2025-09-29 | 3.510 | 3.520 | 3.490 | 3.520 | 3.471 | 12,000 |
| 2025-09-26 | 3.510 | 3.510 | 3.500 | 3.500 | 3.451 | 1,000 |
| 2025-09-25 | 3.510 | 3.510 | 3.460 | 3.500 | 3.451 | 21,500 |
| 2025-09-24 | 3.510 | 3.510 | 3.300 | 3.460 | 3.411 | 30,500 |
| 2025-09-23 | 3.500 | 3.500 | 3.450 | 3.480 | 3.431 | 4,500 |
| 2025-09-22 | 3.440 | 3.440 | 3.410 | 3.410 | 3.362 | 1,500 |
| 2025-09-19 | 3.340 | 3.350 | 3.340 | 3.350 | 3.303 | 1,000 |
| 2025-09-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.293 | 500 |
| 2025-09-17 | 3.340 | 3.340 | 3.030 | 3.310 | 3.264 | 3,000 |
| 2025-09-16 | 3.340 | 3.340 | 3.320 | 3.320 | 3.273 | 1,000 |
| 2025-09-15 | 3.340 | 3.340 | 3.320 | 3.320 | 3.273 | 3,000 |
| 2025-09-12 | 3.240 | 3.250 | 3.140 | 3.250 | 3.204 | 7,000 |
| 2025-09-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.195 | 500 |
| 2025-09-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.175 | 10,500 |
| 2025-09-09 | 3.220 | 3.220 | 3.110 | 3.190 | 3.145 | 6,500 |
| 2025-09-08 | 3.130 | 3.240 | 3.130 | 3.230 | 3.185 | 9,500 |
| 2025-09-05 | 3.140 | 3.140 | 3.070 | 3.070 | 3.027 | 500 |
| 2025-09-04 | 3.050 | 3.240 | 3.020 | 3.140 | 3.096 | 13,000 |
| 2025-09-03 | 3.160 | 3.160 | 2.920 | 3.050 | 3.007 | 10,500 |
| 2025-08-26 | 3.330 | 3.330 | 3.310 | 3.320 | 3.273 | 11,000 |
| 2025-08-22 | 3.310 | 3.430 | 3.310 | 3.430 | 3.382 | 6,500 |
| 2025-08-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.273 | 18,000 |
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.