Hygeia Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 22.150 | 22.200 | 21.250 | 21.650 | 21.650 | 2,031,058 |
| 2024-08-07 | 22.600 | 22.700 | 21.650 | 21.750 | 21.750 | 2,480,130 |
| 2024-08-06 | 21.450 | 22.600 | 21.450 | 22.350 | 22.350 | 4,476,400 |
| 2024-08-05 | 20.050 | 22.050 | 20.050 | 21.400 | 21.400 | 4,380,959 |
| 2024-08-02 | 21.400 | 22.100 | 20.250 | 20.500 | 20.500 | 4,812,999 |
| 2024-08-01 | 21.550 | 21.900 | 18.360 | 21.850 | 21.850 | 16,773,934 |
| 2024-07-31 | 23.050 | 23.200 | 20.450 | 21.050 | 21.050 | 16,425,563 |
| 2024-07-30 | 23.250 | 23.250 | 22.150 | 22.850 | 22.850 | 2,933,700 |
| 2024-07-29 | 24.300 | 24.350 | 22.500 | 22.800 | 22.800 | 3,611,189 |
| 2024-07-26 | 23.300 | 24.200 | 22.850 | 23.950 | 23.950 | 1,682,782 |
| 2024-07-25 | 23.550 | 24.000 | 22.850 | 23.050 | 23.050 | 5,532,920 |
| 2024-07-24 | 25.450 | 25.650 | 23.850 | 24.000 | 24.000 | 4,066,168 |
| 2024-07-23 | 26.700 | 26.700 | 25.050 | 25.200 | 25.200 | 3,967,771 |
| 2024-07-22 | 26.800 | 26.800 | 26.000 | 26.550 | 26.550 | 698,016 |
| 2024-07-19 | 27.550 | 27.550 | 26.100 | 26.150 | 26.150 | 1,639,175 |
| 2024-07-18 | 26.550 | 28.000 | 26.300 | 27.700 | 27.700 | 1,743,772 |
| 2024-07-17 | 26.650 | 27.550 | 26.350 | 26.550 | 26.550 | 1,600,000 |
| 2024-07-16 | 26.150 | 26.850 | 25.550 | 26.650 | 26.650 | 2,241,800 |
| 2024-07-15 | 27.600 | 27.750 | 26.300 | 26.450 | 26.450 | 2,009,100 |
| 2024-07-12 | 27.250 | 28.550 | 27.250 | 27.800 | 27.800 | 2,762,665 |
| 2024-07-11 | 26.400 | 27.500 | 26.400 | 27.250 | 27.250 | 1,260,239 |
| 2024-07-10 | 26.400 | 26.850 | 25.800 | 26.100 | 26.100 | 1,425,600 |
| 2024-07-09 | 25.600 | 26.100 | 25.050 | 26.050 | 26.050 | 1,980,490 |
| 2024-07-08 | 27.700 | 27.700 | 25.450 | 25.600 | 25.600 | 2,003,513 |
| 2024-07-05 | 27.100 | 27.550 | 26.000 | 27.350 | 27.350 | 4,177,105 |
| 2024-07-04 | 28.000 | 28.150 | 27.150 | 27.350 | 27.350 | 1,121,360 |
| 2024-07-03 | 27.550 | 28.800 | 27.100 | 27.700 | 27.700 | 1,955,489 |
| 2024-07-02 | 28.150 | 28.700 | 27.250 | 27.450 | 27.450 | 2,663,436 |
| 2024-06-28 | 28.150 | 28.800 | 28.000 | 28.150 | 28.150 | 1,659,800 |
| 2024-06-27 | 29.500 | 29.500 | 28.000 | 28.300 | 28.300 | 1,786,000 |
| 2024-06-26 | 28.250 | 29.500 | 28.200 | 29.500 | 29.500 | 1,777,244 |
| 2024-06-25 | 28.800 | 29.000 | 28.100 | 28.550 | 28.550 | 2,430,578 |
| 2024-06-24 | 29.050 | 29.700 | 27.700 | 28.800 | 28.800 | 2,592,291 |
| 2024-06-21 | 29.800 | 30.100 | 29.050 | 29.100 | 29.100 | 3,028,970 |
| 2024-06-20 | 31.500 | 31.700 | 29.750 | 29.950 | 29.950 | 2,406,800 |
| 2024-06-19 | 30.550 | 31.650 | 30.550 | 31.500 | 31.500 | 2,124,934 |
| 2024-06-18 | 31.700 | 31.700 | 30.050 | 30.700 | 30.700 | 4,604,337 |
| 2024-06-17 | 31.350 | 32.200 | 31.200 | 31.700 | 31.700 | 2,027,400 |
| 2024-06-14 | 32.600 | 32.600 | 31.200 | 31.500 | 31.500 | 3,201,550 |
| 2024-06-13 | 33.200 | 33.650 | 32.550 | 32.750 | 32.750 | 1,739,452 |
| 2024-06-12 | 33.400 | 34.250 | 32.850 | 33.000 | 33.000 | 2,611,600 |
| 2024-06-11 | 33.900 | 33.900 | 32.700 | 33.350 | 33.350 | 1,460,411 |
| 2024-06-07 | 34.750 | 35.350 | 33.800 | 33.950 | 33.950 | 764,735 |
| 2024-06-06 | 36.350 | 36.350 | 34.500 | 34.750 | 34.750 | 1,324,600 |
| 2024-06-05 | 34.400 | 35.400 | 34.350 | 35.350 | 35.350 | 2,128,800 |
| 2024-06-04 | 33.050 | 34.400 | 33.050 | 34.400 | 34.400 | 1,785,795 |
| 2024-06-03 | 32.600 | 33.450 | 32.600 | 33.050 | 33.050 | 1,670,827 |
| 2024-05-31 | 33.650 | 33.700 | 32.600 | 32.750 | 32.750 | 5,350,198 |
| 2024-05-30 | 33.950 | 33.950 | 32.700 | 32.900 | 32.900 | 2,199,642 |
| 2024-05-29 | 34.300 | 34.850 | 33.650 | 33.950 | 33.950 | 1,707,600 |
| 2024-05-28 | 34.100 | 35.500 | 33.750 | 34.500 | 34.500 | 1,778,400 |
| 2024-05-27 | 33.200 | 34.550 | 32.500 | 33.950 | 33.950 | 2,514,259 |
| 2024-05-24 | 34.300 | 34.800 | 33.050 | 33.500 | 33.500 | 3,103,058 |
| 2024-05-23 | 35.400 | 35.400 | 34.450 | 34.600 | 34.600 | 1,520,831 |
| 2024-05-22 | 35.800 | 36.200 | 35.150 | 35.400 | 35.400 | 1,770,202 |
| 2024-05-21 | 37.750 | 37.750 | 35.500 | 35.700 | 35.700 | 3,539,226 |
| 2024-05-20 | 37.800 | 38.750 | 37.150 | 37.750 | 37.750 | 2,617,420 |
| 2024-05-17 | 39.200 | 39.200 | 36.750 | 37.450 | 37.450 | 5,423,294 |
| 2024-05-16 | 38.300 | 39.050 | 37.450 | 39.050 | 39.050 | 5,300,230 |
| 2024-05-14 | 37.000 | 37.900 | 36.550 | 37.100 | 37.100 | 2,287,063 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.1636 HKD |
| 2021-06-30 | 0.1441 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.