Sinohealth Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.352 | 1,000 |
| 2025-08-19 | 3.300 | 3.610 | 3.300 | 3.570 | 3.520 | 11,500 |
| 2025-08-15 | 3.590 | 3.590 | 3.350 | 3.350 | 3.303 | 28,500 |
| 2025-08-14 | 3.560 | 3.580 | 3.560 | 3.580 | 3.530 | 10,000 |
| 2025-08-12 | 3.570 | 3.570 | 3.560 | 3.560 | 3.510 | 500 |
| 2025-08-07 | 3.610 | 3.610 | 3.310 | 3.590 | 3.540 | 15,500 |
| 2025-08-06 | 3.590 | 3.590 | 3.590 | 3.590 | 3.540 | 1,000 |
| 2025-07-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.559 | 1,000 |
| 2025-07-28 | 3.440 | 3.610 | 3.440 | 3.610 | 3.559 | 8,500 |
| 2025-07-24 | 3.430 | 3.440 | 3.430 | 3.440 | 3.392 | 1,000 |
| 2025-07-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.392 | 500 |
| 2025-07-21 | 3.440 | 3.480 | 3.430 | 3.440 | 3.392 | 16,000 |
| 2025-07-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.392 | 1,000 |
| 2025-07-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.372 | 1,000 |
| 2025-07-16 | 3.390 | 3.400 | 3.390 | 3.400 | 3.352 | 1,000 |
| 2025-07-15 | 3.600 | 3.600 | 3.380 | 3.380 | 3.333 | 10,500 |
| 2025-07-14 | 3.390 | 3.500 | 3.390 | 3.500 | 3.451 | 2,000 |
| 2025-07-11 | 3.400 | 3.400 | 3.230 | 3.400 | 3.352 | 1,500 |
| 2025-07-09 | 3.360 | 3.360 | 3.360 | 3.360 | 3.313 | 500 |
| 2025-07-08 | 3.200 | 3.300 | 3.200 | 3.300 | 3.254 | 33,000 |
| 2025-07-07 | 3.150 | 3.280 | 3.150 | 3.280 | 3.234 | 500 |
| 2025-07-03 | 3.180 | 3.180 | 3.170 | 3.170 | 3.126 | 500 |
| 2025-07-02 | 3.100 | 3.180 | 3.100 | 3.180 | 3.135 | 1,000 |
| 2025-06-30 | 3.130 | 3.130 | 3.100 | 3.100 | 3.057 | 1,500 |
| 2025-06-27 | 3.090 | 3.090 | 3.050 | 3.050 | 3.007 | 500 |
| 2025-06-19 | 3.100 | 3.100 | 2.950 | 3.070 | 2.908 | 11,500 |
| 2025-06-17 | 2.940 | 3.100 | 2.820 | 3.060 | 2.898 | 46,500 |
| 2025-06-12 | 3.190 | 3.190 | 2.910 | 3.160 | 2.993 | 8,500 |
| 2025-06-11 | 3.160 | 3.160 | 3.160 | 3.160 | 2.993 | 500 |
| 2025-06-09 | 3.060 | 3.100 | 3.060 | 3.100 | 2.936 | 3,000 |
| 2025-06-05 | 2.870 | 3.140 | 2.870 | 3.140 | 2.974 | 2,000 |
| 2025-05-28 | 3.170 | 3.170 | 3.170 | 3.170 | 3.003 | 500 |
| 2025-05-21 | 2.830 | 3.040 | 2.820 | 3.040 | 2.879 | 20,500 |
| 2025-05-19 | 3.170 | 3.180 | 3.170 | 3.170 | 3.003 | 3,000 |
| 2025-05-14 | 3.200 | 3.200 | 3.190 | 3.190 | 3.022 | 1,500 |
| 2025-05-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.126 | 1,000 |
| 2025-05-06 | 2.800 | 3.200 | 2.800 | 3.200 | 3.031 | 4,000 |
| 2025-04-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.107 | 500 |
| 2025-04-25 | 3.220 | 3.230 | 2.880 | 3.230 | 3.059 | 2,500 |
| 2025-04-22 | 3.290 | 3.290 | 3.290 | 3.290 | 3.116 | 4,500 |
| 2025-04-14 | 3.260 | 3.260 | 3.250 | 3.260 | 3.088 | 3,500 |
| 2025-04-08 | 2.800 | 3.080 | 2.800 | 3.080 | 2.917 | 1,500 |
| 2025-04-07 | 3.270 | 3.270 | 2.800 | 2.800 | 2.652 | 19,000 |
| 2025-04-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.126 | 1,500 |
| 2025-04-02 | 3.340 | 3.340 | 3.340 | 3.340 | 3.164 | 3,000 |
| 2025-04-01 | 3.340 | 4.490 | 3.330 | 3.340 | 3.164 | 216,000 |
| 2025-03-31 | 3.750 | 3.750 | 3.300 | 3.340 | 3.164 | 8,500 |
| 2025-03-28 | 3.260 | 4.000 | 3.260 | 3.750 | 3.552 | 102,000 |
| 2025-03-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.088 | 4,000 |
| 2025-03-25 | 3.260 | 3.260 | 3.250 | 3.260 | 3.088 | 6,500 |
| 2025-03-24 | 3.530 | 3.660 | 3.250 | 3.530 | 3.344 | 500 |
| 2025-03-21 | 3.550 | 3.550 | 3.250 | 3.530 | 3.344 | 6,000 |
| 2025-03-20 | 3.460 | 3.560 | 3.460 | 3.560 | 3.372 | 1,000 |
| 2025-03-18 | 3.250 | 3.340 | 3.240 | 3.340 | 3.164 | 93,000 |
| 2025-03-17 | 3.580 | 3.640 | 3.580 | 3.640 | 3.448 | 7,500 |
| 2025-03-14 | 3.650 | 3.650 | 3.580 | 3.580 | 3.391 | 1,000 |
| 2025-03-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.173 | 1,000 |
| 2025-03-12 | 3.230 | 3.330 | 3.230 | 3.330 | 3.154 | 36,500 |
| 2025-03-10 | 3.580 | 3.580 | 3.540 | 3.540 | 3.353 | 1,000 |
| 2025-03-07 | 3.540 | 3.540 | 3.450 | 3.450 | 3.268 | 15,500 |
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.