Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	14.780	15.000	14.680	14.700	14.700	2,802,200
2025-05-07	14.800	15.080	14.620	14.780	14.780	4,660,400
2025-05-06	14.280	14.900	14.280	14.720	14.720	5,185,800
2025-05-02	14.080	14.320	13.540	14.240	14.240	1,269,200
2025-04-30	14.000	14.180	13.780	14.040	14.040	3,464,967
2025-04-29	14.400	14.460	13.940	13.960	13.960	3,236,600
2025-04-28	14.500	14.500	14.140	14.240	14.240	2,599,400
2025-04-25	14.520	15.080	14.240	14.320	14.320	4,422,600
2025-04-24	14.540	14.860	14.420	14.520	14.520	3,531,400
2025-04-23	14.720	14.960	14.400	14.540	14.540	5,441,200
2025-04-22	14.200	14.640	14.140	14.520	14.520	5,842,800
2025-04-17	13.640	14.360	13.440	14.260	14.260	5,253,400
2025-04-16	13.800	13.940	13.380	13.640	13.640	4,413,600
2025-04-15	14.360	14.400	13.820	13.940	13.940	4,389,600
2025-04-14	14.440	14.660	14.200	14.280	14.280	5,198,900
2025-04-11	14.120	14.460	14.000	14.200	14.200	5,614,600
2025-04-10	13.860	14.760	13.660	14.300	14.300	10,183,100
2025-04-09	12.560	13.620	12.220	13.520	13.520	11,753,600
2025-04-08	12.860	13.440	12.520	12.840	12.840	14,556,800
2025-04-07	13.700	13.700	12.340	12.480	12.480	21,842,360
2025-04-03	14.680	15.380	14.420	14.800	14.800	6,627,300
2025-04-02	14.680	15.180	14.580	15.000	15.000	6,377,400
2025-04-01	13.600	15.800	13.600	14.780	14.780	34,784,420
2025-03-31	13.820	14.120	13.300	13.440	13.440	8,798,700
2025-03-28	13.760	14.540	13.020	13.820	13.820	26,864,363
2025-03-27	14.140	14.540	13.800	14.440	14.440	6,057,200
2025-03-26	14.040	14.120	13.820	14.060	14.060	5,747,000
2025-03-25	14.420	14.420	13.960	14.040	14.040	3,740,800
2025-03-24	14.600	14.680	14.040	14.420	14.420	4,156,800
2025-03-21	15.080	15.180	14.160	14.400	14.400	9,811,400
2025-03-20	15.960	15.960	15.100	15.200	15.200	7,300,000
2025-03-19	15.200	15.900	15.040	15.880	15.880	11,431,000
2025-03-18	15.080	15.340	14.780	15.100	15.100	8,742,772
2025-03-17	14.580	15.120	14.340	14.920	14.920	10,921,200
2025-03-14	13.600	14.360	13.320	14.340	14.340	11,432,800
2025-03-13	14.020	14.060	13.360	13.480	13.480	8,965,600
2025-03-12	14.500	14.640	13.740	13.960	13.960	8,152,400
2025-03-11	14.440	14.500	14.140	14.360	14.360	8,205,800
2025-03-10	15.500	15.780	14.560	14.700	14.700	7,468,600
2025-03-07	15.880	15.880	14.960	15.120	15.120	9,098,800
2025-03-06	15.500	15.940	15.300	15.880	15.880	8,491,600
2025-03-05	14.880	15.100	14.560	15.080	15.080	5,038,200
2025-03-04	14.780	14.780	14.340	14.680	14.680	7,079,400
2025-03-03	14.820	15.620	14.640	14.780	14.780	7,999,639
2025-02-28	16.400	16.400	14.680	14.760	14.760	14,689,400
2025-02-27	16.980	17.240	16.220	16.640	16.640	9,910,260
2025-02-26	16.900	17.480	16.540	16.980	16.980	11,973,400
2025-02-25	16.400	17.200	16.260	16.900	16.900	9,503,200
2025-02-24	17.620	18.020	16.900	16.920	16.920	14,526,691
2025-02-21	18.040	18.340	17.140	17.780	17.780	20,635,403
2025-02-20	16.060	18.140	15.900	17.900	17.900	40,142,272
2025-02-19	14.600	16.000	14.320	15.760	15.760	15,871,040
2025-02-18	15.120	15.120	14.320	14.600	14.600	5,859,200
2025-02-17	15.180	15.860	14.600	14.840	14.840	11,455,836
2025-02-14	14.280	15.000	14.180	15.000	15.000	9,744,200
2025-02-13	14.060	14.740	13.940	13.980	13.980	9,919,800
2025-02-12	13.860	14.080	13.720	13.960	13.960	4,149,200
2025-02-11	14.580	14.640	13.780	13.860	13.860	6,073,592
2025-02-10	14.000	15.000	13.860	14.460	14.460	10,560,156
2025-02-07	14.000	14.420	13.720	14.000	14.000	6,478,400

← NewerPage 7 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.