Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	39.800	41.500	38.850	41.000	41.000	3,223,400
2023-08-16	40.950	40.950	38.600	39.050	39.050	2,691,400
2023-08-15	40.200	41.300	38.150	41.000	41.000	4,674,079
2023-08-14	42.450	42.450	39.700	40.300	40.300	5,545,000
2023-08-11	44.600	44.600	41.850	42.200	42.200	2,465,200
2023-08-10	45.500	45.500	43.300	43.900	43.900	3,711,372
2023-08-09	44.000	45.300	42.550	45.100	45.100	4,992,400
2023-08-08	44.000	44.950	42.700	44.000	44.000	6,546,200
2023-08-07	46.350	47.250	44.050	45.450	45.450	7,176,926
2023-08-04	46.850	47.750	45.800	47.600	47.600	2,490,231
2023-08-03	47.600	47.600	45.500	46.850	46.850	3,312,127
2023-08-02	50.000	50.000	46.100	47.600	47.600	5,310,285
2023-08-01	50.800	51.750	48.900	49.700	49.700	1,970,783
2023-07-31	51.450	52.450	50.000	50.350	50.350	3,495,486
2023-07-28	48.500	50.950	48.500	50.200	50.200	1,343,300
2023-07-27	49.500	49.850	48.600	49.750	49.750	1,553,600
2023-07-26	48.800	51.000	47.400	48.550	48.550	2,709,000
2023-07-25	46.000	47.800	46.000	47.300	47.300	2,405,659
2023-07-24	44.600	45.750	44.300	45.300	45.300	1,374,537
2023-07-21	46.800	46.800	44.400	44.800	44.800	1,877,980
2023-07-20	44.500	45.900	44.200	44.750	44.750	1,030,990
2023-07-19	44.800	46.250	44.000	45.000	45.000	1,568,579
2023-07-18	46.250	46.250	44.850	45.800	45.800	1,629,918
2023-07-14	45.900	46.900	45.250	45.750	45.750	2,139,094
2023-07-13	45.200	46.600	44.100	45.900	45.900	2,600,816
2023-07-12	44.900	45.000	43.550	43.850	43.850	949,600
2023-07-11	45.150	45.150	44.000	44.900	44.900	659,400
2023-07-10	44.500	45.050	43.950	44.200	44.200	939,251
2023-07-07	42.250	44.150	42.250	43.650	43.650	1,757,847
2023-07-06	43.900	43.900	41.650	42.450	42.450	2,049,094
2023-07-05	44.400	45.250	43.600	44.000	44.000	1,175,400
2023-07-04	42.550	45.900	42.350	45.250	45.250	2,082,966
2023-07-03	42.200	43.400	41.950	42.550	42.550	1,109,127
2023-06-30	42.000	43.000	41.650	42.400	42.400	2,037,754
2023-06-29	43.000	43.000	42.000	42.550	42.386	1,229,200
2023-06-28	42.500	43.150	41.800	43.000	42.835	1,338,200
2023-06-27	43.750	43.950	41.150	42.650	42.486	2,225,751
2023-06-26	44.400	44.400	42.500	43.500	43.333	2,306,400
2023-06-23	44.800	44.800	42.700	43.150	42.984	875,800
2023-06-21	45.950	45.950	43.600	44.100	43.930	1,900,699
2023-06-20	47.100	47.400	44.850	45.950	45.773	1,714,620
2023-06-19	49.300	49.300	46.550	47.300	47.118	1,567,716
2023-06-16	47.700	50.250	47.600	49.050	48.861	3,562,068
2023-06-15	46.900	48.150	45.250	47.700	47.517	2,464,236
2023-06-14	46.500	46.750	45.150	46.400	46.222	1,698,506
2023-06-13	46.400	46.400	45.100	45.900	45.724	1,481,125
2023-06-12	47.500	47.750	45.150	46.100	45.923	1,876,990
2023-06-09	46.600	47.950	46.050	47.500	47.317	1,075,800
2023-06-08	47.500	47.500	45.700	46.600	46.421	1,512,800
2023-06-07	48.000	48.000	46.350	47.550	47.367	1,310,925
2023-06-06	48.550	48.550	46.350	46.900	46.720	1,281,439
2023-06-05	49.500	49.500	47.450	48.550	48.363	1,505,019
2023-06-02	46.700	49.350	46.150	48.800	48.612	2,166,621
2023-06-01	46.000	48.050	45.600	45.800	45.624	1,547,887
2023-05-31	46.000	46.050	44.500	46.050	45.873	2,908,799
2023-05-30	46.050	46.500	43.700	46.200	46.022	3,195,200
2023-05-29	49.300	49.350	45.850	46.200	46.022	1,892,981
2023-05-25	49.800	50.000	47.600	48.700	48.513	1,911,000
2023-05-24	50.700	50.900	49.900	50.050	49.858	762,906
2023-05-23	52.050	52.700	50.900	51.300	51.103	1,175,996

← NewerPage 14 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.