Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	13.620	13.620	13.280	13.490	13.490	2,503,800
2026-01-23	13.420	13.770	13.420	13.630	13.630	2,786,400
2026-01-22	13.590	13.820	13.460	13.590	13.590	1,765,800
2026-01-21	13.460	13.590	13.350	13.590	13.590	1,751,200
2026-01-20	13.410	13.550	13.320	13.470	13.470	1,564,600
2026-01-19	13.660	13.660	13.340	13.490	13.490	2,847,400
2026-01-16	13.770	13.880	13.510	13.670	13.670	3,150,200
2026-01-15	14.020	14.160	13.740	13.770	13.770	2,951,800
2026-01-14	14.020	14.360	13.780	13.960	13.960	3,912,400
2026-01-13	14.070	14.260	13.800	13.900	13.900	3,454,800
2026-01-12	14.060	14.270	13.780	14.010	14.010	3,687,800
2026-01-09	13.490	14.170	13.490	14.090	14.090	8,202,542
2026-01-08	13.800	13.850	13.510	13.520	13.520	3,987,600
2026-01-07	12.880	13.910	12.880	13.800	13.800	10,410,400
2026-01-06	12.760	12.970	12.710	12.940	12.940	2,545,200
2026-01-05	12.620	12.830	12.420	12.740	12.740	2,287,000
2026-01-02	12.300	12.700	12.210	12.690	12.690	503,000
2025-12-31	12.500	12.500	12.300	12.420	12.420	1,022,600
2025-12-30	12.690	12.690	12.350	12.480	12.480	3,001,000
2025-12-29	12.690	12.860	12.520	12.550	12.550	2,942,800
2025-12-24	12.650	12.740	12.480	12.700	12.700	1,751,400
2025-12-23	12.820	12.820	12.500	12.570	12.570	2,213,800
2025-12-22	12.790	12.940	12.710	12.790	12.790	4,693,800
2025-12-19	12.660	12.980	12.540	12.850	12.850	4,243,420
2025-12-18	12.180	12.800	12.070	12.630	12.630	7,162,388
2025-12-17	12.080	12.300	12.030	12.170	12.170	4,299,900
2025-12-16	12.070	12.390	11.920	12.010	12.010	11,549,350
2025-12-15	11.480	11.700	11.430	11.630	11.630	4,582,200
2025-12-12	11.540	11.610	11.330	11.600	11.600	3,681,200
2025-12-11	12.050	12.090	11.460	11.520	11.520	7,397,600
2025-12-10	12.070	12.070	11.920	11.990	11.990	3,006,800
2025-12-09	12.230	12.230	11.960	12.090	12.090	3,646,209
2025-12-08	12.130	12.290	12.090	12.170	12.170	1,675,600
2025-12-05	12.140	12.190	12.040	12.130	12.130	3,771,200
2025-12-04	12.470	12.470	12.110	12.190	12.190	5,245,809
2025-12-03	12.640	12.640	12.310	12.430	12.430	2,393,800
2025-12-02	12.800	12.800	12.530	12.590	12.590	1,672,600
2025-12-01	12.640	12.840	12.560	12.730	12.730	1,733,000
2025-11-28	12.640	12.720	12.490	12.640	12.640	2,045,400
2025-11-27	12.610	12.640	12.460	12.480	12.480	1,745,400
2025-11-26	12.560	12.720	12.540	12.580	12.580	1,578,400
2025-11-25	12.550	12.620	12.450	12.560	12.560	2,288,075
2025-11-24	12.330	12.510	12.270	12.450	12.450	2,639,800
2025-11-21	12.500	12.540	12.220	12.340	12.340	4,285,416
2025-11-20	12.590	12.700	12.510	12.580	12.580	1,855,800
2025-11-19	12.700	12.790	12.520	12.590	12.590	3,753,008
2025-11-18	12.940	13.000	12.580	12.720	12.720	7,180,408
2025-11-17	13.260	13.260	12.950	13.000	13.000	4,096,200
2025-11-14	13.570	13.570	13.170	13.270	13.270	4,505,600
2025-11-13	13.430	13.670	13.400	13.640	13.640	5,002,600
2025-11-12	13.250	13.520	13.210	13.350	13.350	4,775,852
2025-11-11	13.240	13.340	13.110	13.200	13.200	2,110,400
2025-11-10	12.940	13.340	12.930	13.240	13.240	4,401,000
2025-11-07	12.920	13.200	12.900	13.000	13.000	2,910,400
2025-11-06	13.050	13.150	12.900	12.990	12.990	3,770,608
2025-11-05	13.080	13.200	12.900	13.050	13.050	3,211,400
2025-11-04	13.390	13.540	13.090	13.140	13.140	3,127,200
2025-11-03	13.120	13.400	13.070	13.390	13.390	2,923,400
2025-10-31	13.200	13.240	13.030	13.080	13.080	3,533,000
2025-10-30	13.500	13.550	13.110	13.200	13.200	5,189,189

← NewerPage 4 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.