Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	48.250	49.650	48.100	49.550	49.550	1,587,304
2023-11-14	47.050	48.100	46.800	47.250	47.250	1,449,046
2023-11-13	49.000	49.000	46.350	47.050	47.050	1,765,028
2023-11-10	50.000	50.000	47.750	48.050	48.050	848,800
2023-11-09	50.900	50.900	49.000	49.300	49.300	1,089,600
2023-11-08	50.400	51.300	49.450	50.300	50.300	1,279,200
2023-11-07	51.000	51.750	49.300	50.400	50.400	1,783,800
2023-11-06	49.000	51.550	49.000	50.750	50.750	3,953,000
2023-11-03	49.000	49.200	47.550	48.900	48.900	966,000
2023-11-02	48.100	49.200	47.700	48.500	48.500	1,275,500
2023-11-01	46.500	48.450	46.500	48.000	48.000	1,301,800
2023-10-31	47.900	48.150	46.700	47.250	47.250	1,903,954
2023-10-30	45.150	49.150	45.150	47.900	47.900	3,068,780
2023-10-27	43.500	46.000	42.850	45.700	45.700	1,391,200
2023-10-26	44.000	44.000	41.700	42.850	42.850	1,562,370
2023-10-25	44.000	44.300	42.650	43.250	43.250	1,210,740
2023-10-24	43.000	43.800	41.850	42.850	42.850	2,063,403
2023-10-20	44.950	45.250	42.600	43.100	43.100	2,138,400
2023-10-19	44.150	45.300	44.050	44.950	44.950	1,670,900
2023-10-18	45.950	45.950	44.150	44.250	44.250	672,223
2023-10-17	44.450	45.550	44.150	45.300	45.300	1,157,600
2023-10-16	45.700	45.700	43.300	44.050	44.050	818,200
2023-10-13	45.600	45.650	44.250	45.200	45.200	1,842,001
2023-10-12	46.300	46.900	45.400	46.200	46.200	1,133,756
2023-10-11	44.150	46.150	44.150	45.650	45.650	1,819,400
2023-10-10	44.800	45.350	43.600	44.000	44.000	682,000
2023-10-09	43.000	44.750	43.000	44.550	44.550	509,418
2023-10-06	42.350	44.150	42.350	43.700	43.700	488,200
2023-10-05	41.150	42.700	41.100	42.450	42.450	543,544
2023-10-04	41.650	41.950	41.050	41.800	41.800	409,944
2023-10-03	43.000	43.000	41.000	42.400	42.400	846,800
2023-09-29	42.800	44.200	42.400	43.900	43.900	318,600
2023-09-28	44.400	44.400	42.950	43.250	43.250	489,600
2023-09-27	43.100	44.450	43.100	43.500	43.500	682,780
2023-09-26	44.450	44.500	42.000	42.900	42.900	2,235,880
2023-09-25	44.550	44.900	43.500	44.450	44.450	1,359,558
2023-09-22	43.400	44.650	42.800	44.550	44.550	1,539,210
2023-09-21	43.500	43.700	42.450	43.400	43.400	1,316,603
2023-09-20	44.000	44.650	42.400	42.750	42.750	2,224,383
2023-09-19	45.650	45.800	44.100	44.600	44.600	1,831,600
2023-09-18	45.100	47.000	45.000	45.650	45.650	1,435,600
2023-09-15	45.000	46.000	44.350	45.100	45.100	1,609,597
2023-09-14	45.000	45.250	44.000	44.550	44.550	1,308,729
2023-09-13	44.950	45.350	44.100	44.750	44.750	1,234,135
2023-09-12	44.950	45.200	44.150	44.500	44.500	1,155,473
2023-09-11	42.200	45.950	42.200	44.950	44.950	2,667,983
2023-09-07	42.100	44.200	41.750	43.200	43.200	2,885,200
2023-09-06	43.400	43.400	41.700	42.350	42.350	1,832,249
2023-09-05	41.000	44.450	40.800	42.600	42.600	4,019,600
2023-09-04	40.000	40.750	39.450	40.600	40.600	2,125,986
2023-08-31	40.350	41.000	38.900	39.650	39.650	5,924,295
2023-08-30	41.950	43.450	40.100	40.350	40.350	3,516,800
2023-08-29	40.000	41.900	38.550	41.650	41.650	2,889,000
2023-08-28	41.000	41.550	39.400	39.700	39.700	1,836,200
2023-08-25	39.500	40.250	38.700	39.150	39.150	2,056,155
2023-08-24	39.200	40.050	38.050	39.350	39.350	3,646,387
2023-08-23	39.000	40.600	38.050	38.300	38.300	2,481,200
2023-08-22	40.750	40.900	38.700	39.450	39.450	2,066,600
2023-08-21	40.300	40.350	38.750	39.850	39.850	1,929,866
2023-08-18	41.000	41.350	39.700	40.300	40.300	2,329,200

← NewerPage 13 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.