Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.800	11.810	11.640	11.670	11.670	2,877,200
2026-04-27	12.000	12.000	11.750	11.830	11.830	1,853,000
2026-04-24	11.910	12.060	11.830	12.000	12.000	3,274,400
2026-04-23	12.220	12.220	11.890	11.970	11.970	2,426,600
2026-04-22	12.040	12.180	11.930	12.170	12.170	2,313,600
2026-04-21	12.180	12.280	12.040	12.120	12.120	1,532,600
2026-04-20	12.180	12.200	12.050	12.180	12.180	2,142,076
2026-04-17	12.590	12.590	11.940	12.060	12.060	4,946,800
2026-04-16	12.480	12.550	12.310	12.390	12.390	2,795,200
2026-04-15	12.220	12.570	12.220	12.480	12.480	2,048,800
2026-04-14	12.150	12.410	12.030	12.190	12.190	2,606,600
2026-04-13	12.280	12.280	12.000	12.120	12.120	2,008,000
2026-04-10	12.340	12.550	12.300	12.400	12.400	1,973,600
2026-04-09	12.330	12.470	12.120	12.340	12.340	2,630,399
2026-04-08	12.340	12.550	12.080	12.270	12.270	3,658,400
2026-04-02	12.200	12.450	12.080	12.350	12.350	5,477,800
2026-04-01	11.680	12.390	11.500	12.190	12.190	9,424,401
2026-03-31	11.490	12.060	11.260	11.410	11.410	5,466,800
2026-03-30	11.400	11.480	11.180	11.440	11.440	2,589,200
2026-03-27	11.140	11.560	11.020	11.480	11.480	2,892,400
2026-03-26	11.440	11.510	11.000	11.140	11.140	3,397,500
2026-03-25	11.490	11.490	11.290	11.430	11.430	2,859,600
2026-03-24	11.300	11.460	11.040	11.300	11.300	2,600,400
2026-03-23	11.500	11.530	11.090	11.260	11.260	4,608,441
2026-03-20	11.790	11.880	11.540	11.600	11.600	3,984,200
2026-03-19	11.860	12.080	11.770	11.870	11.870	1,781,600
2026-03-18	12.160	12.280	12.010	12.130	12.130	1,702,893
2026-03-17	12.100	12.440	12.100	12.240	12.240	3,690,400
2026-03-16	11.800	12.100	11.690	12.070	12.070	3,774,124
2026-03-13	12.150	12.180	11.800	11.810	11.810	5,032,200
2026-03-12	12.620	12.620	12.120	12.150	12.150	4,026,240
2026-03-11	12.590	12.710	12.470	12.610	12.610	1,832,000
2026-03-10	12.580	12.700	12.450	12.590	12.590	1,568,400
2026-03-09	12.230	12.540	12.230	12.510	12.510	3,606,600
2026-03-06	12.120	12.740	12.100	12.740	12.740	3,127,560
2026-03-05	12.300	12.390	12.130	12.200	12.200	1,521,600
2026-03-04	12.280	12.440	11.970	12.130	12.130	3,615,000
2026-03-03	12.770	12.850	12.240	12.310	12.310	3,937,400
2026-03-02	13.060	13.210	12.710	12.800	12.800	3,596,800
2026-02-27	13.260	13.510	13.240	13.280	13.280	2,325,000
2026-02-26	13.940	13.940	13.180	13.270	13.270	4,541,600
2026-02-25	14.160	14.220	13.840	13.950	13.950	3,843,000
2026-02-24	14.420	14.460	13.970	14.160	14.160	2,399,600
2026-02-23	14.200	14.520	14.200	14.500	14.500	715,600
2026-02-20	14.360	14.400	14.150	14.240	14.240	622,000
2026-02-16	14.170	14.360	14.070	14.360	14.360	291,200
2026-02-13	14.100	14.400	14.070	14.320	14.320	1,600,400
2026-02-12	14.430	14.550	14.210	14.270	14.270	2,101,600
2026-02-11	14.160	14.440	14.110	14.430	14.430	3,477,800
2026-02-10	13.460	14.420	13.450	14.220	14.220	9,790,000
2026-02-09	13.400	13.650	13.340	13.600	13.600	2,324,800
2026-02-06	13.670	13.750	13.260	13.400	13.400	5,378,200
2026-02-05	13.330	13.750	13.280	13.670	13.670	8,203,200
2026-02-04	13.190	13.460	12.960	13.230	13.230	3,701,400
2026-02-03	13.380	13.500	12.870	13.350	13.350	5,321,800
2026-02-02	12.780	13.680	12.620	13.280	13.280	6,879,600
2026-01-30	12.990	13.140	12.730	12.820	12.820	2,898,230
2026-01-29	12.980	13.000	12.730	12.990	12.990	3,321,800
2026-01-28	13.350	13.380	12.970	12.980	12.980	3,320,800
2026-01-27	13.490	13.580	13.140	13.280	13.280	3,161,600

← NewerPage 3 of 21 · 1,232 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.