Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	52.400	52.400	50.550	51.850	51.651	821,500
2023-05-19	51.150	51.600	49.400	51.050	50.854	2,661,000
2023-05-18	52.400	52.650	51.200	51.250	51.053	1,360,208
2023-05-17	53.650	53.800	51.750	51.850	51.651	1,874,630
2023-05-16	53.050	54.300	52.800	53.650	53.444	1,279,500
2023-05-15	52.300	52.950	51.300	52.700	52.497	840,074
2023-05-12	52.350	52.800	51.200	52.000	51.800	1,948,600
2023-05-11	53.200	54.400	52.100	52.900	52.697	1,692,400
2023-05-10	53.100	53.900	51.550	53.250	53.045	2,530,200
2023-05-09	54.750	54.750	51.150	52.350	52.149	2,776,600
2023-05-08	56.100	56.550	53.600	53.800	53.593	4,335,652
2023-05-05	57.000	58.300	56.000	56.750	56.532	851,900
2023-05-04	57.500	58.800	56.550	57.650	57.428	1,179,034
2023-05-03	57.150	58.100	56.950	57.750	57.528	311,816
2023-05-02	57.500	58.450	55.650	57.350	57.130	512,000
2023-04-28	57.550	58.200	56.900	57.500	57.279	1,147,237
2023-04-27	55.850	57.450	54.400	57.250	57.030	1,144,126
2023-04-26	55.300	56.200	53.950	55.650	55.436	1,406,675
2023-04-25	56.050	56.050	54.050	54.550	54.340	2,031,780
2023-04-24	57.400	57.400	54.400	55.950	55.735	1,658,965
2023-04-21	57.300	57.700	55.800	56.450	56.233	1,134,926
2023-04-20	58.450	58.450	56.100	56.700	56.482	1,813,400
2023-04-19	59.650	60.300	56.900	58.250	58.026	2,577,900
2023-04-18	60.750	61.450	58.850	60.450	60.218	1,422,915
2023-04-17	61.300	62.750	60.250	60.750	60.516	1,566,400
2023-04-14	61.600	62.650	60.250	61.200	60.965	1,263,532
2023-04-13	59.200	61.900	58.150	61.600	61.363	1,225,816
2023-04-12	61.550	62.750	59.050	60.000	59.769	1,496,400
2023-04-11	61.400	62.600	60.550	61.550	61.313	1,568,249
2023-04-06	59.350	61.000	58.200	61.000	60.766	1,813,274
2023-04-04	58.850	59.900	57.000	59.350	59.122	1,816,474
2023-04-03	55.800	59.800	55.550	58.850	58.624	3,357,592
2023-03-31	54.450	56.500	54.450	55.800	55.586	4,054,237
2023-03-30	59.000	59.000	52.850	54.950	54.739	9,188,026
2023-03-29	58.900	59.850	56.550	58.750	58.524	2,147,616
2023-03-28	59.000	59.900	58.250	58.500	58.275	1,393,600
2023-03-27	61.300	62.000	59.000	59.250	59.022	3,010,987
2023-03-24	58.900	61.850	58.400	61.450	61.214	3,245,351
2023-03-23	58.350	59.000	57.200	58.900	58.674	1,118,816
2023-03-22	58.600	60.750	58.150	59.000	58.773	2,546,454
2023-03-21	56.300	59.200	55.200	58.550	58.325	3,241,249
2023-03-20	58.700	58.700	54.300	56.050	55.835	3,644,846
2023-03-17	58.650	59.050	56.900	58.650	58.425	1,748,859
2023-03-16	58.850	59.600	56.950	57.950	57.727	1,075,343
2023-03-15	59.400	61.300	58.200	58.850	58.624	1,523,366
2023-03-14	58.900	59.800	57.200	58.100	57.877	1,859,216
2023-03-13	57.200	58.500	56.400	58.350	58.126	1,813,842
2023-03-10	57.550	58.650	56.150	56.650	56.432	2,706,800
2023-03-09	60.150	60.300	57.650	58.150	57.926	1,328,815
2023-03-08	61.350	61.350	58.500	59.600	59.371	2,032,550
2023-03-07	61.450	62.700	60.900	61.500	61.264	2,446,978
2023-03-06	60.050	62.000	59.350	61.950	61.712	2,336,073
2023-03-03	60.700	62.200	58.750	60.000	59.769	1,492,600
2023-03-02	60.550	60.950	59.350	60.700	60.467	1,016,196
2023-03-01	57.050	60.950	56.700	60.550	60.317	3,038,936
2023-02-28	54.650	58.250	54.650	57.050	56.831	2,485,099
2023-02-27	54.950	56.000	54.100	55.400	55.187	1,685,372
2023-02-24	54.800	56.150	54.250	55.650	55.436	2,249,278
2023-02-23	55.000	56.500	54.650	54.700	54.490	1,907,308
2023-02-22	55.000	56.400	53.950	54.600	54.390	2,188,642

← NewerPage 15 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.