Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.900	10.120	9.840	10.040	10.040	920,800
2026-07-24	10.100	10.100	9.870	9.930	9.930	1,331,800
2026-07-23	10.260	10.260	10.060	10.090	10.090	1,228,400
2026-07-22	10.420	10.480	10.220	10.250	10.250	1,255,200
2026-07-21	10.360	10.540	10.070	10.420	10.420	1,578,200
2026-07-20	10.440	10.440	10.100	10.360	10.360	1,522,800
2026-07-17	10.690	10.690	9.880	10.080	10.080	4,049,800
2026-07-16	10.450	10.680	10.220	10.590	10.590	2,404,000
2026-07-15	10.100	10.420	10.100	10.270	10.270	2,052,799
2026-07-14	9.950	10.240	9.800	10.160	10.160	2,266,989
2026-07-13	9.920	10.080	9.760	9.880	9.880	2,049,855
2026-07-10	9.630	9.900	9.430	9.800	9.800	1,669,945
2026-07-09	9.590	9.750	9.360	9.580	9.580	2,035,800
2026-07-08	9.470	9.650	9.320	9.560	9.560	1,549,400
2026-07-07	9.620	9.650	9.410	9.470	9.470	2,056,830
2026-07-06	9.550	9.700	9.400	9.580	9.580	3,166,295
2026-07-03	9.420	9.650	9.340	9.470	9.470	2,959,200
2026-07-02	9.280	9.670	9.280	9.410	9.410	4,488,400
2026-06-30	9.340	9.340	9.020	9.170	9.170	4,447,800
2026-06-29	8.730	9.410	8.730	9.340	9.340	4,370,800
2026-06-26	8.800	8.810	8.510	8.720	8.720	3,185,987
2026-06-25	8.760	9.060	8.730	8.800	8.800	4,214,000
2026-06-24	8.880	9.100	8.790	8.830	8.830	3,229,524
2026-06-23	8.850	9.250	8.740	8.840	8.840	4,501,093
2026-06-22	8.990	9.020	8.560	8.790	8.790	4,560,564
2026-06-18	8.720	9.050	8.540	8.780	8.780	13,374,270
2026-06-17	8.520	8.650	8.100	8.160	8.160	5,373,600
2026-06-16	9.020	9.020	8.500	8.520	8.520	4,405,729
2026-06-15	9.050	9.280	8.900	9.020	9.020	2,713,600
2026-06-12	9.050	9.180	9.000	9.080	9.080	2,269,200
2026-06-11	8.930	9.080	8.720	9.050	9.050	4,460,092
2026-06-10	8.930	9.070	8.730	8.930	8.930	3,686,200
2026-06-09	9.180	9.280	8.930	8.970	8.970	3,379,000
2026-06-08	9.230	9.260	9.060	9.180	9.180	2,901,200
2026-06-05	9.290	9.450	9.220	9.350	9.350	2,430,000
2026-06-04	9.870	9.870	9.350	9.380	9.380	3,486,400
2026-06-03	10.050	10.050	9.680	9.800	9.800	3,621,600
2026-06-02	9.820	10.050	9.700	9.960	9.960	1,888,800
2026-06-01	9.570	9.920	9.570	9.790	9.790	2,743,867
2026-05-29	9.600	9.840	9.510	9.650	9.650	3,758,170
2026-05-28	10.000	10.000	9.440	9.530	9.530	6,837,800
2026-05-27	10.150	10.150	9.840	10.010	10.010	3,903,511
2026-05-26	10.330	10.400	10.070	10.150	10.150	3,810,571
2026-05-22	10.700	10.700	10.250	10.340	10.340	3,192,716
2026-05-21	10.790	10.920	10.510	10.550	10.550	2,456,200
2026-05-20	10.950	11.020	10.550	10.570	10.570	3,986,200
2026-05-19	10.880	11.300	10.880	10.950	10.950	1,823,400
2026-05-18	11.360	11.360	10.770	11.050	11.050	4,055,200
2026-05-15	11.500	11.550	11.160	11.280	11.280	2,854,800
2026-05-14	11.750	11.750	11.410	11.550	11.550	3,596,968
2026-05-13	11.930	11.930	11.600	11.630	11.630	2,933,400
2026-05-12	12.100	12.100	11.780	11.830	11.830	2,301,200
2026-05-11	11.810	12.020	11.810	11.970	11.970	3,588,600
2026-05-08	11.830	12.000	11.680	11.990	11.990	1,765,200
2026-05-07	11.560	11.880	11.560	11.830	11.830	2,335,160
2026-05-06	11.600	11.680	11.380	11.560	11.560	3,249,800
2026-05-05	11.620	11.620	11.360	11.600	11.600	653,000
2026-05-04	11.510	11.870	11.510	11.730	11.730	615,000
2026-04-30	11.650	11.650	11.420	11.510	11.510	3,522,538
2026-04-29	11.860	11.860	11.620	11.660	11.660	1,493,800

← NewerPage 2 of 3 · 125 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.