Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	17.200	17.720	16.880	17.060	17.060	9,096,800
2025-07-31	18.000	18.040	17.000	17.100	17.100	10,679,200
2025-07-30	16.800	18.400	16.620	17.980	17.980	21,269,198
2025-07-29	17.040	17.040	16.320	16.860	16.860	8,772,240
2025-07-28	17.000	17.480	16.700	17.080	17.080	7,885,200
2025-07-25	17.240	18.200	16.680	16.920	16.920	19,586,800
2025-07-24	16.200	17.140	16.160	17.080	17.080	16,499,800
2025-07-23	16.300	16.480	15.940	16.080	16.080	5,484,040
2025-07-22	15.780	16.340	15.620	16.300	16.300	9,999,120
2025-07-21	15.600	15.760	15.280	15.760	15.760	4,538,200
2025-07-18	15.400	15.540	15.140	15.520	15.520	6,397,400
2025-07-17	15.180	15.540	15.100	15.260	15.260	5,830,272
2025-07-16	15.420	15.580	15.040	15.060	15.060	6,293,800
2025-07-15	15.520	15.520	15.160	15.460	15.460	3,386,400
2025-07-14	15.640	15.720	15.300	15.500	15.500	3,787,600
2025-07-11	15.600	16.120	15.600	15.640	15.640	6,990,037
2025-07-10	15.340	15.740	15.280	15.540	15.540	4,553,800
2025-07-09	15.140	15.600	15.060	15.300	15.300	4,282,800
2025-07-08	15.020	15.200	14.860	15.160	15.160	2,510,205
2025-07-07	15.300	15.400	14.920	15.000	15.000	3,145,000
2025-07-04	15.700	15.780	15.160	15.320	15.320	3,812,138
2025-07-03	15.660	15.880	15.420	15.700	15.700	4,034,600
2025-07-02	15.100	15.860	15.100	15.640	15.640	4,257,800
2025-06-30	15.160	15.320	15.080	15.260	15.260	2,949,800
2025-06-27	15.040	15.360	14.940	15.160	15.160	2,887,600
2025-06-26	15.200	15.260	14.860	15.040	15.040	3,103,200
2025-06-25	15.220	15.420	15.080	15.260	15.260	3,011,600
2025-06-24	15.020	15.340	14.980	15.220	15.220	3,704,600
2025-06-23	14.520	15.080	14.320	15.000	15.000	4,960,600
2025-06-20	14.920	14.920	14.520	14.520	14.520	2,775,280
2025-06-19	14.900	14.900	14.300	14.800	14.800	5,697,400
2025-06-18	15.160	15.280	14.720	14.800	14.800	6,203,600
2025-06-17	15.640	15.860	15.080	15.160	15.160	5,411,000
2025-06-16	15.640	15.700	15.280	15.460	15.460	3,658,000
2025-06-13	16.580	16.580	15.600	15.600	15.600	6,709,200
2025-06-12	16.380	16.860	16.060	16.580	16.580	6,646,000
2025-06-11	16.840	16.980	16.260	16.380	16.380	6,847,800
2025-06-10	16.520	17.000	16.200	16.840	16.840	11,132,140
2025-06-09	15.900	16.800	15.860	16.520	16.520	7,110,600
2025-06-06	15.760	16.000	15.440	15.900	15.900	4,618,600
2025-06-05	15.940	16.120	15.500	15.720	15.720	4,418,500
2025-06-04	15.880	16.320	15.700	15.800	15.800	6,213,400
2025-06-03	15.060	16.100	15.060	15.980	15.980	7,818,362
2025-06-02	15.300	15.320	14.260	15.020	15.020	2,471,400
2025-05-30	15.240	15.620	14.980	15.320	15.320	4,567,800
2025-05-29	14.780	15.260	14.700	15.240	15.240	5,112,000
2025-05-28	15.280	15.380	14.700	14.760	14.760	5,709,800
2025-05-27	15.000	15.460	14.860	15.280	15.280	5,570,944
2025-05-26	15.720	15.860	14.920	14.920	14.920	7,589,200
2025-05-23	16.680	16.720	15.520	15.720	15.720	24,491,466
2025-05-22	15.500	15.720	15.020	15.040	15.040	3,604,400
2025-05-21	15.240	15.700	15.000	15.500	15.500	4,485,800
2025-05-20	14.900	15.400	14.900	15.200	15.200	4,928,200
2025-05-19	14.660	15.160	14.540	14.900	14.900	2,591,600
2025-05-16	14.700	14.860	14.520	14.800	14.800	2,041,600
2025-05-15	14.940	14.980	14.520	14.640	14.640	2,235,600
2025-05-14	14.980	15.100	14.780	14.860	14.860	2,624,200
2025-05-13	15.140	15.340	14.740	14.840	14.840	4,126,400
2025-05-12	14.580	15.260	14.460	15.180	15.180	7,352,300
2025-05-09	14.700	14.700	14.340	14.460	14.460	2,426,200

← NewerPage 6 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.