Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	13.640	13.700	13.480	13.530	13.530	2,886,405
2025-10-27	13.440	13.610	13.440	13.560	13.560	2,647,260
2025-10-24	13.310	13.530	13.310	13.440	13.440	3,013,200
2025-10-23	13.400	13.400	13.030	13.280	13.280	4,392,369
2025-10-22	13.390	13.530	13.270	13.380	13.380	3,072,411
2025-10-21	13.520	13.520	13.350	13.360	13.360	2,803,200
2025-10-20	13.350	13.520	13.330	13.390	13.390	1,859,400
2025-10-17	13.530	13.680	13.170	13.220	13.220	3,625,400
2025-10-16	13.480	13.720	13.380	13.610	13.610	2,676,400
2025-10-15	13.250	13.490	13.210	13.410	13.410	3,045,600
2025-10-14	13.550	13.580	13.120	13.190	13.190	5,455,000
2025-10-13	13.500	13.550	13.170	13.450	13.450	9,038,400
2025-10-10	14.110	14.130	13.780	13.810	13.810	4,629,200
2025-10-09	14.390	14.390	14.030	14.070	14.070	5,904,172
2025-10-08	14.790	14.790	14.210	14.510	14.510	384,200
2025-10-06	14.460	14.610	14.250	14.520	14.520	802,000
2025-10-03	14.490	14.700	14.390	14.530	14.530	642,600
2025-10-02	14.280	14.640	14.160	14.490	14.490	1,432,600
2025-09-30	13.980	14.360	13.880	14.310	14.310	6,860,000
2025-09-29	13.760	13.970	13.760	13.880	13.880	3,642,200
2025-09-26	14.010	14.010	13.720	13.760	13.760	6,349,000
2025-09-25	14.170	14.250	13.900	14.050	14.050	9,287,574
2025-09-24	14.090	14.340	13.920	14.100	14.100	6,911,800
2025-09-23	14.420	14.420	13.750	14.090	14.090	9,695,400
2025-09-22	14.930	14.930	14.200	14.370	14.370	12,765,720
2025-09-19	13.900	15.400	13.850	14.850	14.850	41,215,579
2025-09-18	14.130	14.130	13.550	13.760	13.760	13,559,600
2025-09-17	14.360	14.550	14.000	14.050	14.050	12,768,508
2025-09-16	14.160	14.380	13.940	14.260	14.260	12,239,400
2025-09-15	14.170	14.250	14.000	14.110	14.110	5,625,600
2025-09-12	14.480	14.480	14.070	14.180	14.180	7,509,800
2025-09-11	14.370	14.370	13.930	14.300	14.300	6,416,800
2025-09-10	14.230	14.430	14.150	14.330	14.330	6,231,200
2025-09-09	14.500	14.500	13.940	14.230	14.230	9,441,200
2025-09-08	14.690	14.700	14.370	14.530	14.530	6,398,200
2025-09-05	14.390	14.650	14.390	14.580	14.580	4,051,200
2025-09-04	14.680	14.680	14.330	14.390	14.390	5,892,040
2025-09-03	15.000	15.050	14.570	14.680	14.680	5,961,800
2025-09-02	15.200	15.440	14.810	14.990	14.990	7,453,061
2025-09-01	14.960	15.260	14.960	15.160	15.160	5,318,012
2025-08-29	14.720	15.340	14.720	14.960	14.960	9,430,000
2025-08-28	14.840	14.980	14.300	14.480	14.480	9,093,548
2025-08-27	15.530	15.650	14.780	14.900	14.900	11,669,400
2025-08-26	15.750	15.800	15.480	15.560	15.560	5,069,400
2025-08-25	15.480	15.910	15.480	15.750	15.750	6,726,200
2025-08-22	15.260	15.460	15.170	15.430	15.430	5,897,000
2025-08-21	15.350	15.430	15.150	15.260	15.260	3,999,200
2025-08-20	15.430	15.440	15.040	15.250	15.250	6,729,400
2025-08-19	15.550	15.950	15.440	15.510	15.510	8,782,678
2025-08-18	15.700	15.710	14.870	15.550	15.550	27,739,000
2025-08-15	16.270	16.460	16.010	16.100	16.100	7,827,600
2025-08-14	16.450	16.450	16.140	16.260	16.260	4,595,200
2025-08-13	15.920	16.380	15.920	16.260	16.260	8,449,000
2025-08-12	16.200	16.320	15.690	15.850	15.850	7,640,400
2025-08-11	16.380	16.470	16.000	16.170	16.170	6,232,554
2025-08-08	16.900	16.900	16.390	16.430	16.430	7,720,800
2025-08-07	16.680	17.600	16.580	16.990	16.990	12,603,886
2025-08-06	16.960	17.370	16.640	16.640	16.640	8,836,282
2025-08-05	16.900	17.090	16.510	16.930	16.930	6,834,800
2025-08-04	17.000	17.000	16.240	16.950	16.950	12,413,800

← NewerPage 5 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.