Hygeia Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 37.000 | 37.900 | 36.550 | 37.100 | 37.100 | 2,287,063 |
| 2024-05-13 | 37.700 | 37.800 | 35.850 | 36.650 | 36.650 | 2,154,815 |
| 2024-05-10 | 36.700 | 37.500 | 35.300 | 37.100 | 37.100 | 2,645,270 |
| 2024-05-09 | 35.100 | 36.800 | 34.950 | 36.700 | 36.700 | 3,140,781 |
| 2024-05-08 | 35.850 | 37.200 | 34.550 | 34.900 | 34.900 | 2,036,813 |
| 2024-05-07 | 35.850 | 36.050 | 35.000 | 35.850 | 35.850 | 1,347,500 |
| 2024-05-06 | 35.000 | 36.200 | 34.750 | 35.350 | 35.350 | 3,045,899 |
| 2024-05-03 | 36.950 | 38.500 | 35.900 | 36.250 | 36.250 | 1,448,712 |
| 2024-05-02 | 32.450 | 37.500 | 32.450 | 37.000 | 37.000 | 2,117,301 |
| 2024-04-30 | 34.000 | 34.100 | 32.350 | 32.450 | 32.450 | 2,789,778 |
| 2024-04-29 | 32.650 | 34.150 | 31.750 | 33.950 | 33.950 | 4,053,660 |
| 2024-04-26 | 30.950 | 32.500 | 30.750 | 32.400 | 32.400 | 3,119,200 |
| 2024-04-25 | 30.200 | 31.450 | 30.200 | 30.600 | 30.600 | 2,922,448 |
| 2024-04-24 | 30.650 | 31.400 | 29.050 | 31.250 | 31.250 | 3,943,637 |
| 2024-04-23 | 29.250 | 30.300 | 29.050 | 29.800 | 29.800 | 1,779,441 |
| 2024-04-22 | 28.300 | 29.750 | 28.050 | 29.250 | 29.250 | 1,489,814 |
| 2024-04-19 | 28.700 | 28.750 | 27.400 | 28.300 | 28.300 | 2,527,920 |
| 2024-04-18 | 28.300 | 29.300 | 28.200 | 28.750 | 28.750 | 2,270,828 |
| 2024-04-17 | 29.300 | 30.000 | 28.600 | 29.000 | 29.000 | 1,960,100 |
| 2024-04-16 | 30.550 | 30.700 | 28.950 | 29.300 | 29.300 | 2,627,747 |
| 2024-04-15 | 30.500 | 31.000 | 29.550 | 30.900 | 30.900 | 2,093,328 |
| 2024-04-12 | 31.550 | 31.550 | 29.700 | 30.500 | 30.500 | 3,796,160 |
| 2024-04-11 | 30.800 | 31.250 | 30.050 | 30.850 | 30.850 | 1,910,875 |
| 2024-04-10 | 30.800 | 31.450 | 30.750 | 30.950 | 30.950 | 2,765,102 |
| 2024-04-09 | 28.150 | 31.000 | 28.150 | 30.900 | 30.900 | 2,650,587 |
| 2024-04-08 | 28.800 | 29.650 | 28.200 | 28.650 | 28.650 | 4,759,425 |
| 2024-04-05 | 27.050 | 28.900 | 27.050 | 28.350 | 28.350 | 884,782 |
| 2024-04-03 | 30.200 | 30.300 | 28.900 | 29.350 | 29.350 | 3,835,600 |
| 2024-04-02 | 32.000 | 32.200 | 29.600 | 30.150 | 30.150 | 5,639,963 |
| 2024-03-28 | 30.500 | 32.200 | 30.200 | 31.900 | 31.900 | 6,742,782 |
| 2024-03-27 | 28.050 | 30.850 | 28.050 | 30.500 | 30.500 | 10,455,368 |
| 2024-03-26 | 25.950 | 26.550 | 25.500 | 26.300 | 26.300 | 2,963,566 |
| 2024-03-25 | 26.500 | 26.600 | 25.700 | 26.150 | 26.150 | 2,410,844 |
| 2024-03-22 | 27.700 | 27.700 | 25.350 | 26.450 | 26.450 | 4,327,000 |
| 2024-03-21 | 28.500 | 29.050 | 27.950 | 28.000 | 28.000 | 1,565,675 |
| 2024-03-20 | 28.900 | 28.900 | 27.450 | 28.450 | 28.450 | 1,719,726 |
| 2024-03-19 | 28.450 | 28.750 | 27.750 | 28.300 | 28.300 | 2,880,318 |
| 2024-03-18 | 28.700 | 29.200 | 28.150 | 28.700 | 28.700 | 1,714,234 |
| 2024-03-15 | 29.450 | 29.450 | 28.350 | 28.700 | 28.700 | 1,991,159 |
| 2024-03-14 | 30.450 | 31.000 | 28.350 | 28.900 | 28.900 | 3,123,600 |
| 2024-03-13 | 30.250 | 30.450 | 29.500 | 30.450 | 30.450 | 2,411,500 |
| 2024-03-12 | 29.400 | 31.000 | 29.350 | 30.250 | 30.250 | 2,956,313 |
| 2024-03-11 | 28.050 | 29.500 | 28.050 | 29.400 | 29.400 | 1,960,237 |
| 2024-03-08 | 27.050 | 28.500 | 27.050 | 28.050 | 28.050 | 1,736,200 |
| 2024-03-07 | 28.000 | 28.200 | 26.600 | 27.050 | 27.050 | 3,029,574 |
| 2024-03-06 | 28.000 | 28.750 | 27.350 | 28.500 | 28.500 | 2,682,212 |
| 2024-03-05 | 29.350 | 29.500 | 27.850 | 28.000 | 28.000 | 2,247,711 |
| 2024-03-04 | 30.100 | 30.550 | 29.550 | 29.650 | 29.650 | 2,040,015 |
| 2024-03-01 | 29.450 | 30.600 | 29.000 | 30.200 | 30.200 | 2,792,975 |
| 2024-02-29 | 29.550 | 30.450 | 29.300 | 29.450 | 29.450 | 4,653,310 |
| 2024-02-28 | 30.600 | 32.250 | 29.200 | 29.500 | 29.500 | 4,146,200 |
| 2024-02-27 | 28.900 | 30.750 | 28.450 | 30.600 | 30.600 | 2,394,061 |
| 2024-02-26 | 28.500 | 29.500 | 28.150 | 28.800 | 28.800 | 2,222,039 |
| 2024-02-23 | 29.100 | 29.100 | 28.050 | 28.800 | 28.800 | 3,490,800 |
| 2024-02-22 | 30.250 | 30.250 | 28.450 | 29.000 | 29.000 | 4,113,364 |
| 2024-02-21 | 29.000 | 30.750 | 27.800 | 29.750 | 29.750 | 5,844,783 |
| 2024-02-20 | 27.600 | 28.600 | 27.400 | 28.350 | 28.350 | 2,820,756 |
| 2024-02-19 | 28.000 | 28.250 | 27.350 | 27.600 | 27.600 | 2,218,100 |
| 2024-02-16 | 26.450 | 28.150 | 26.450 | 28.050 | 28.050 | 1,027,572 |
| 2024-02-15 | 26.950 | 26.950 | 25.500 | 26.450 | 26.450 | 1,155,824 |
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.