Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	13.060	13.960	12.900	13.900	13.900	5,175,800
2025-02-05	12.960	13.140	12.540	13.060	13.060	2,942,054
2025-02-04	12.600	13.080	12.500	12.900	12.900	1,266,600
2025-02-03	12.900	12.900	11.980	12.580	12.580	1,231,800
2025-01-28	12.980	12.980	12.560	12.680	12.680	370,772
2025-01-27	12.820	13.280	12.720	13.100	13.100	3,067,000
2025-01-24	12.520	13.060	12.480	12.700	12.700	4,384,600
2025-01-23	12.840	13.020	12.420	12.480	12.480	3,663,000
2025-01-22	13.200	13.200	12.540	12.680	12.680	5,601,600
2025-01-21	13.720	13.720	13.100	13.160	13.160	3,289,051
2025-01-20	13.420	13.840	13.400	13.540	13.540	3,867,600
2025-01-17	13.500	13.560	13.160	13.220	13.220	2,828,200
2025-01-16	13.360	13.740	13.180	13.440	13.440	2,815,600
2025-01-15	13.500	13.500	13.040	13.300	13.300	2,189,400
2025-01-14	13.100	13.600	13.100	13.540	13.540	4,206,400
2025-01-13	13.260	13.280	12.780	13.080	13.080	5,153,923
2025-01-10	13.800	13.920	13.240	13.240	13.240	4,348,400
2025-01-09	13.820	13.900	13.560	13.780	13.780	2,540,600
2025-01-08	14.120	14.380	13.540	13.580	13.580	8,838,800
2025-01-07	14.360	14.540	14.020	14.380	14.380	2,966,168
2025-01-06	14.260	14.640	14.020	14.140	14.140	4,349,902
2025-01-03	14.000	14.740	14.000	14.260	14.260	5,120,000
2025-01-02	14.260	14.460	13.840	13.980	13.980	4,777,400
2024-12-31	14.120	14.460	14.100	14.260	14.260	2,884,600
2024-12-30	14.440	14.800	14.080	14.160	14.160	5,986,200
2024-12-27	14.560	14.600	14.140	14.340	14.340	5,570,919
2024-12-24	14.500	14.700	14.340	14.540	14.540	1,949,600
2024-12-23	14.520	14.800	14.400	14.500	14.500	2,786,800
2024-12-20	14.700	14.860	14.500	14.500	14.500	4,034,503
2024-12-19	14.940	14.940	14.600	14.740	14.740	4,139,270
2024-12-18	14.960	15.220	14.860	15.100	15.100	3,094,000
2024-12-17	15.020	15.220	14.820	14.980	14.980	4,902,315
2024-12-16	15.900	15.920	14.940	15.020	15.020	7,746,600
2024-12-13	16.700	16.700	15.840	15.880	15.880	4,997,404
2024-12-12	16.540	16.960	16.300	16.740	16.740	3,845,480
2024-12-11	16.500	16.900	16.420	16.540	16.540	3,413,702
2024-12-10	17.900	17.980	16.260	16.600	16.600	13,841,000
2024-12-09	16.300	16.680	15.800	16.600	16.600	5,919,500
2024-12-06	15.560	16.600	15.560	16.220	16.220	8,932,600
2024-12-05	15.540	15.800	15.480	15.580	15.580	3,649,400
2024-12-04	15.920	15.960	15.520	15.540	15.540	4,873,700
2024-12-03	16.000	16.180	15.800	15.920	15.920	3,858,900
2024-12-02	16.100	16.260	15.860	16.100	16.100	5,779,800
2024-11-29	15.840	16.340	15.640	16.040	16.040	5,370,000
2024-11-28	16.600	16.600	15.720	15.800	15.800	5,552,000
2024-11-27	16.420	16.700	15.800	16.600	16.600	5,840,536
2024-11-26	16.200	16.640	16.080	16.360	16.360	4,610,631
2024-11-25	16.360	16.680	15.900	16.120	16.120	6,702,600
2024-11-22	17.820	17.820	16.340	16.400	16.400	10,907,900
2024-11-21	18.380	18.780	17.740	17.820	17.820	5,204,630
2024-11-20	17.180	18.460	17.120	18.340	18.340	10,737,000
2024-11-19	17.120	17.680	16.840	17.180	17.180	5,304,400
2024-11-18	17.840	17.840	17.000	17.120	17.120	5,241,200
2024-11-15	17.540	18.360	17.460	17.560	17.560	7,321,200
2024-11-14	18.820	18.840	17.180	17.340	17.340	10,820,900
2024-11-13	19.400	19.400	18.140	18.900	18.900	13,032,600
2024-11-12	19.100	22.600	19.020	19.600	19.600	44,398,256
2024-11-11	18.200	18.460	17.740	18.120	18.120	6,069,200
2024-11-08	19.780	19.780	18.600	18.680	18.680	4,560,200
2024-11-07	17.740	19.460	17.080	19.280	19.280	9,504,607

← NewerPage 8 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.