Hygeia Healthcare Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	26.950	26.950	25.500	26.350	26.350	1,511,965
2024-02-09	26.600	26.900	26.050	26.650	26.650	825,750
2024-02-08	27.800	27.800	26.600	27.350	27.350	2,128,539
2024-02-07	27.000	28.650	26.700	27.150	27.150	2,749,800
2024-02-06	24.300	27.200	23.850	27.050	27.050	3,136,534
2024-02-05	24.150	24.650	23.550	24.200	24.200	2,571,738
2024-02-02	25.750	26.000	23.950	24.200	24.200	4,782,445
2024-02-01	25.350	26.500	24.850	25.500	25.500	3,756,981
2024-01-31	26.550	26.800	24.550	25.350	25.350	4,941,539
2024-01-30	28.000	28.200	26.550	26.800	26.800	2,202,662
2024-01-29	29.000	29.550	28.100	28.550	28.550	1,711,358
2024-01-26	29.000	30.750	27.700	28.650	28.650	2,704,450
2024-01-25	28.650	29.550	28.100	29.000	29.000	1,899,938
2024-01-24	28.000	28.900	27.300	28.500	28.500	1,905,026
2024-01-23	26.850	28.700	26.450	27.700	27.700	3,186,168
2024-01-22	29.200	29.200	26.800	27.300	27.300	5,811,600
2024-01-19	29.700	30.200	28.950	29.300	29.300	1,677,333
2024-01-18	29.650	30.300	29.050	29.750	29.750	2,509,000
2024-01-17	31.550	32.200	29.400	29.650	29.650	2,566,780
2024-01-16	31.400	32.850	31.400	31.750	31.750	1,122,869
2024-01-15	32.250	33.250	31.800	32.550	32.550	674,281
2024-01-12	32.000	32.900	31.500	32.200	32.200	1,514,313
2024-01-11	31.350	32.100	30.950	31.500	31.500	1,512,400
2024-01-10	31.800	31.800	30.350	30.800	30.800	2,555,600
2024-01-09	31.300	31.900	30.550	31.000	31.000	3,909,235
2024-01-08	33.550	34.600	30.450	31.100	31.100	5,416,408
2024-01-05	34.700	34.700	33.600	33.850	33.850	1,242,978
2024-01-04	34.600	34.900	33.500	34.650	34.650	1,205,200
2024-01-03	34.000	34.700	33.350	34.250	34.250	1,663,613
2024-01-02	35.600	36.150	34.100	34.300	34.300	1,080,802
2023-12-29	36.250	36.250	35.050	35.300	35.300	1,567,734
2023-12-28	34.450	36.300	34.000	35.500	35.500	1,657,400
2023-12-27	34.300	35.000	33.850	34.450	34.450	1,367,869
2023-12-22	34.800	35.400	33.950	34.300	34.300	2,308,009
2023-12-21	35.900	35.900	33.950	35.450	35.450	1,807,565
2023-12-20	35.200	35.850	34.800	35.200	35.200	951,894
2023-12-19	36.400	36.400	35.100	35.850	35.850	1,636,514
2023-12-18	37.000	37.150	35.600	36.050	36.050	1,920,598
2023-12-15	37.800	37.800	36.550	37.450	37.450	3,625,072
2023-12-14	36.300	37.200	35.450	36.800	36.800	4,494,600
2023-12-13	33.600	36.500	33.100	35.350	35.350	8,710,538
2023-12-12	40.000	40.000	32.250	33.400	33.400	31,661,490
2023-12-11	41.400	43.150	40.300	42.850	42.850	1,864,600
2023-12-08	43.050	43.450	40.500	41.400	41.400	3,364,730
2023-12-07	43.550	43.700	41.650	42.800	42.800	2,186,954
2023-12-06	44.900	44.900	41.800	42.550	42.550	3,339,444
2023-12-05	47.000	47.000	43.250	44.000	44.000	2,856,800
2023-12-04	47.900	47.950	45.900	46.100	46.100	1,248,461
2023-12-01	47.100	48.500	47.100	47.900	47.900	983,415
2023-11-30	47.850	48.250	46.750	48.100	48.100	1,554,552
2023-11-29	49.450	49.450	47.650	48.050	48.050	1,224,473
2023-11-28	49.700	49.700	47.750	48.900	48.900	1,180,298
2023-11-27	50.000	50.000	48.300	48.800	48.800	888,140
2023-11-24	50.100	50.100	48.800	49.600	49.600	1,244,494
2023-11-23	49.500	50.200	48.650	50.100	50.100	1,090,000
2023-11-22	49.400	49.700	48.500	48.850	48.850	816,000
2023-11-21	48.200	49.300	48.200	49.100	49.100	1,211,200
2023-11-20	49.000	49.300	47.750	48.200	48.200	1,175,400
2023-11-17	48.500	48.900	47.350	48.750	48.750	807,800
2023-11-16	48.900	49.500	47.700	48.700	48.700	776,976

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.