Hygeia Healthcare Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 18.120 | 18.620 | 17.600 | 17.700 | 17.700 | 6,019,646 |
| 2024-11-05 | 17.760 | 18.440 | 17.260 | 18.400 | 18.400 | 4,978,600 |
| 2024-11-04 | 17.800 | 18.160 | 17.600 | 17.700 | 17.700 | 1,880,800 |
| 2024-11-01 | 17.520 | 18.140 | 17.320 | 17.800 | 17.800 | 2,902,600 |
| 2024-10-31 | 18.180 | 18.500 | 17.600 | 17.600 | 17.600 | 4,438,075 |
| 2024-10-30 | 18.280 | 18.560 | 17.560 | 18.140 | 18.140 | 6,173,275 |
| 2024-10-29 | 18.460 | 18.860 | 18.100 | 18.280 | 18.280 | 6,242,400 |
| 2024-10-28 | 17.420 | 18.380 | 17.160 | 18.220 | 18.220 | 6,306,400 |
| 2024-10-25 | 17.300 | 17.680 | 17.000 | 17.420 | 17.420 | 5,772,700 |
| 2024-10-24 | 18.340 | 18.340 | 17.000 | 17.140 | 17.140 | 5,405,800 |
| 2024-10-23 | 18.600 | 18.600 | 17.840 | 18.120 | 18.120 | 6,786,400 |
| 2024-10-22 | 18.040 | 18.900 | 18.020 | 18.500 | 18.500 | 5,329,154 |
| 2024-10-21 | 18.820 | 19.000 | 17.920 | 17.980 | 17.980 | 4,432,612 |
| 2024-10-18 | 18.320 | 19.280 | 17.700 | 18.840 | 18.840 | 11,424,800 |
| 2024-10-17 | 18.500 | 19.440 | 17.820 | 17.940 | 17.940 | 6,377,200 |
| 2024-10-16 | 18.380 | 18.780 | 17.960 | 18.140 | 18.140 | 8,456,200 |
| 2024-10-15 | 20.000 | 20.150 | 18.280 | 18.400 | 18.400 | 8,339,600 |
| 2024-10-14 | 20.750 | 20.800 | 19.200 | 20.350 | 20.350 | 6,146,430 |
| 2024-10-10 | 20.400 | 21.350 | 20.150 | 20.850 | 20.850 | 9,163,800 |
| 2024-10-09 | 21.550 | 22.500 | 19.040 | 19.880 | 19.880 | 18,877,200 |
| 2024-10-08 | 26.700 | 27.100 | 21.250 | 21.500 | 21.500 | 21,345,800 |
| 2024-10-07 | 25.800 | 26.750 | 25.200 | 26.200 | 26.200 | 6,570,314 |
| 2024-10-04 | 23.750 | 25.000 | 23.000 | 24.750 | 24.750 | 2,750,050 |
| 2024-10-03 | 26.200 | 26.250 | 22.250 | 23.700 | 23.700 | 7,008,396 |
| 2024-10-02 | 24.100 | 26.350 | 23.450 | 25.950 | 25.950 | 10,906,867 |
| 2024-09-30 | 22.300 | 24.800 | 21.650 | 23.700 | 23.700 | 36,606,541 |
| 2024-09-27 | 18.540 | 21.200 | 18.400 | 20.650 | 20.650 | 24,138,654 |
| 2024-09-26 | 16.600 | 18.000 | 16.340 | 17.720 | 17.720 | 20,609,400 |
| 2024-09-25 | 16.220 | 17.580 | 16.000 | 16.340 | 16.340 | 14,536,600 |
| 2024-09-24 | 15.000 | 15.800 | 14.600 | 15.800 | 15.800 | 10,463,622 |
| 2024-09-23 | 15.460 | 15.720 | 14.880 | 14.900 | 14.900 | 2,083,800 |
| 2024-09-20 | 15.120 | 15.860 | 15.020 | 15.460 | 15.460 | 6,761,276 |
| 2024-09-19 | 15.040 | 15.220 | 14.600 | 15.200 | 15.200 | 6,827,862 |
| 2024-09-17 | 15.580 | 15.580 | 14.840 | 15.040 | 15.040 | 502,600 |
| 2024-09-16 | 15.200 | 15.280 | 14.640 | 15.120 | 15.120 | 1,265,138 |
| 2024-09-13 | 15.080 | 15.700 | 15.000 | 15.180 | 15.180 | 1,799,600 |
| 2024-09-12 | 15.600 | 15.980 | 14.940 | 15.080 | 15.080 | 3,705,520 |
| 2024-09-11 | 15.180 | 16.120 | 15.180 | 15.520 | 15.520 | 3,704,008 |
| 2024-09-10 | 15.620 | 15.740 | 15.160 | 15.280 | 15.280 | 3,226,360 |
| 2024-09-09 | 15.920 | 15.980 | 15.260 | 15.620 | 15.620 | 3,546,203 |
| 2024-09-05 | 15.900 | 16.180 | 15.720 | 16.000 | 16.000 | 4,476,081 |
| 2024-09-04 | 16.920 | 17.080 | 15.820 | 15.920 | 15.920 | 7,473,600 |
| 2024-09-03 | 17.000 | 17.340 | 16.800 | 16.960 | 16.960 | 5,566,697 |
| 2024-09-02 | 19.780 | 20.250 | 16.940 | 16.980 | 16.980 | 16,852,397 |
| 2024-08-30 | 20.500 | 21.200 | 19.520 | 19.580 | 19.580 | 27,834,248 |
| 2024-08-29 | 20.400 | 20.700 | 19.820 | 20.250 | 20.250 | 2,222,984 |
| 2024-08-28 | 19.140 | 20.550 | 19.140 | 20.350 | 20.350 | 2,009,201 |
| 2024-08-27 | 18.620 | 19.800 | 18.620 | 19.760 | 19.760 | 1,811,950 |
| 2024-08-26 | 19.760 | 19.800 | 18.560 | 19.100 | 19.100 | 3,759,044 |
| 2024-08-23 | 19.580 | 19.900 | 19.540 | 19.760 | 19.760 | 1,204,208 |
| 2024-08-22 | 19.720 | 19.900 | 19.140 | 19.800 | 19.800 | 1,903,811 |
| 2024-08-21 | 19.860 | 19.860 | 19.060 | 19.520 | 19.520 | 1,754,689 |
| 2024-08-20 | 20.050 | 21.000 | 19.680 | 19.980 | 19.980 | 2,420,600 |
| 2024-08-19 | 20.000 | 20.300 | 19.800 | 19.900 | 19.900 | 1,800,400 |
| 2024-08-16 | 20.100 | 20.350 | 19.600 | 19.980 | 19.980 | 3,019,500 |
| 2024-08-15 | 20.000 | 20.300 | 19.360 | 19.960 | 19.960 | 4,801,200 |
| 2024-08-14 | 20.750 | 20.900 | 20.000 | 20.300 | 20.300 | 2,573,534 |
| 2024-08-13 | 21.250 | 21.250 | 20.700 | 20.950 | 20.950 | 2,270,347 |
| 2024-08-12 | 22.000 | 22.000 | 21.100 | 21.250 | 21.250 | 2,987,299 |
| 2024-08-09 | 22.050 | 22.350 | 21.750 | 21.950 | 21.950 | 2,561,200 |
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.