Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	57.900	58.250	54.150	55.050	54.838	5,081,618
2023-02-20	58.400	58.800	56.500	57.900	57.677	3,598,985
2023-02-17	59.100	60.300	58.500	58.800	58.574	962,548
2023-02-16	58.000	60.550	57.550	59.250	59.022	1,566,893
2023-02-15	59.600	60.650	57.550	58.000	57.777	1,812,978
2023-02-14	59.300	60.600	57.550	59.600	59.371	1,528,800
2023-02-13	58.650	59.650	57.250	59.300	59.072	1,801,452
2023-02-10	60.300	60.650	56.800	58.650	58.425	1,830,600
2023-02-09	58.250	60.500	58.250	60.450	60.218	1,433,000
2023-02-08	60.500	61.000	58.050	59.300	59.072	1,633,648
2023-02-07	59.300	61.200	59.000	60.200	59.969	1,495,917
2023-02-06	62.050	62.150	57.150	59.150	58.923	4,800,126
2023-02-03	63.350	65.000	62.350	63.000	62.758	1,175,870
2023-02-02	64.000	66.700	63.400	63.850	63.605	1,580,410
2023-02-01	61.950	64.450	61.000	64.000	63.754	2,758,425
2023-01-31	64.000	64.450	60.850	61.950	61.712	5,322,333
2023-01-30	65.450	66.400	63.200	64.050	63.804	3,670,656
2023-01-27	65.100	66.800	64.100	65.500	65.248	676,682
2023-01-26	63.800	64.950	62.300	64.950	64.700	605,743
2023-01-20	64.450	65.250	62.100	62.900	62.658	880,767
2023-01-19	64.350	65.200	63.050	64.450	64.202	716,810
2023-01-18	61.400	64.800	60.500	64.350	64.103	2,710,128
2023-01-17	63.700	63.700	59.400	61.400	61.164	4,326,400
2023-01-16	64.000	64.300	62.300	63.150	62.907	2,440,784
2023-01-13	59.600	64.000	59.050	63.700	63.455	6,897,930
2023-01-12	58.300	61.600	58.000	58.900	58.674	3,174,618
2023-01-11	58.500	61.850	57.700	58.300	58.076	3,357,379
2023-01-10	59.800	60.200	58.200	59.250	59.022	3,016,882
2023-01-09	59.800	59.900	58.050	59.200	58.972	3,032,192
2023-01-06	58.850	60.000	57.000	58.750	58.524	2,403,222
2023-01-05	57.450	61.200	56.850	58.200	57.976	6,565,643
2023-01-04	55.000	58.250	54.100	56.200	55.984	14,165,400
2023-01-03	56.850	59.600	55.500	58.650	58.425	3,753,879
2022-12-30	57.100	57.600	54.800	56.000	55.785	2,186,181
2022-12-29	54.550	57.000	54.250	55.950	55.735	2,651,300
2022-12-28	54.000	55.000	53.400	54.550	54.340	2,804,540
2022-12-23	54.000	54.300	51.800	53.350	53.145	2,283,776
2022-12-22	49.950	54.550	49.500	53.550	53.344	4,061,347
2022-12-21	48.950	50.400	47.800	48.900	48.712	1,741,200
2022-12-20	49.550	49.550	47.200	48.100	47.915	1,642,106
2022-12-19	50.850	51.800	49.150	49.550	49.360	1,106,304
2022-12-16	50.000	51.900	49.200	50.850	50.655	2,241,842
2022-12-15	51.800	52.700	50.250	50.450	50.256	2,192,607
2022-12-14	51.000	51.850	49.550	51.200	51.003	2,404,409
2022-12-13	50.000	51.800	48.500	50.100	49.907	6,919,162
2022-12-12	49.500	51.000	48.300	49.600	49.409	3,788,400
2022-12-09	49.000	50.000	48.350	49.500	49.310	3,754,600
2022-12-08	46.800	49.900	46.800	49.050	48.861	3,885,400
2022-12-07	47.050	49.200	46.050	46.100	45.923	4,396,016
2022-12-06	48.750	48.750	45.750	46.600	46.421	4,242,172
2022-12-05	48.000	49.500	47.400	49.000	48.812	5,798,264
2022-12-02	48.700	48.800	46.000	46.600	46.421	2,352,133
2022-12-01	49.850	51.000	47.300	47.500	47.317	3,503,232
2022-11-30	47.700	49.000	45.500	48.850	48.662	3,388,426
2022-11-29	44.000	47.800	43.500	47.700	47.517	4,669,849
2022-11-28	40.250	44.050	40.100	43.600	43.432	2,717,697
2022-11-25	43.500	44.150	41.500	42.350	42.187	1,272,000
2022-11-24	43.600	44.600	42.850	43.500	43.333	1,762,900
2022-11-23	43.550	44.150	42.550	43.600	43.432	1,254,515
2022-11-22	45.850	46.700	43.000	44.000	43.831	2,714,400

← NewerPage 16 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.