Hygeia Healthcare Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.680	9.695	9.355	9.380	9.380	856,200
2026-10-20	9.390	9.665	9.320	9.615	9.615	1,837,600
2026-10-16	9.485	9.660	9.285	9.390	9.390	1,419,200
2026-10-15	9.555	9.570	9.380	9.440	9.440	1,146,922
2026-10-14	9.465	9.680	9.440	9.555	9.555	1,380,478
2026-10-13	9.365	9.555	9.310	9.540	9.540	1,443,683
2026-10-12	9.730	9.730	9.465	9.475	9.475	621,321
2026-10-09	9.735	9.750	9.400	9.610	9.610	983,401
2026-10-08	9.720	9.780	9.440	9.490	9.490	1,025,600
2026-10-07	9.430	9.475	9.230	9.420	9.420	261,200
2026-10-06	9.325	9.535	9.325	9.415	9.415	165,400
2026-10-05	9.465	9.480	9.220	9.325	9.325	586,883
2026-10-02	9.730	9.730	9.295	9.400	9.400	580,156
2026-09-30	9.630	9.785	9.540	9.730	9.730	829,744
2026-09-29	9.900	9.900	9.575	9.640	9.640	634,617
2026-09-28	9.660	9.775	9.590	9.650	9.650	2,215,935
2026-09-25	9.700	9.710	9.475	9.665	9.665	666,800
2026-09-24	9.815	9.820	9.765	9.800	9.800	654,560
2026-09-23	9.985	9.990	9.840	9.845	9.845	600,640
2026-09-22	9.680	9.995	9.680	9.875	9.875	1,026,450
2026-09-21	9.640	10.000	9.590	9.965	9.965	1,779,350
2026-09-18	9.760	9.850	9.525	9.525	9.525	1,833,000
2026-09-17	9.705	9.800	9.615	9.760	9.760	575,054
2026-09-16	9.990	9.990	9.670	9.680	9.680	1,162,746
2026-09-15	9.855	10.040	9.825	9.900	9.900	1,101,400
2026-09-14	9.700	10.060	9.700	10.000	10.000	950,260
2026-09-11	10.070	10.090	9.815	9.830	9.830	2,086,615
2026-09-10	10.240	10.260	10.040	10.060	10.060	1,537,772
2026-09-09	10.500	10.500	10.250	10.280	10.280	1,681,691
2026-09-08	10.310	10.500	10.260	10.440	10.440	1,233,532
2026-09-07	10.780	10.780	10.320	10.360	10.360	1,622,853
2026-09-04	10.260	10.770	10.260	10.650	10.650	2,733,796
2026-09-03	10.320	10.390	10.140	10.230	10.230	1,280,600
2026-09-02	10.400	10.400	10.210	10.280	10.280	1,429,656
2026-09-01	10.360	10.450	10.240	10.340	10.340	1,919,823
2026-08-31	10.690	10.690	10.150	10.310	10.310	4,489,630
2026-08-28	10.000	10.840	10.000	10.580	10.580	15,509,400
2026-08-27	10.200	10.200	9.250	9.430	9.430	6,876,200
2026-08-26	9.980	10.190	9.965	10.130	10.130	1,500,470
2026-08-25	9.685	9.955	9.625	9.955	9.955	1,356,302
2026-08-24	9.730	9.800	9.535	9.690	9.690	1,163,627
2026-08-21	9.765	9.770	9.625	9.730	9.730	1,860,356
2026-08-20	9.770	10.070	9.710	9.725	9.725	3,481,400
2026-08-19	9.705	9.730	9.565	9.690	9.690	1,097,600
2026-08-18	9.835	9.970	9.705	9.715	9.715	922,600
2026-08-17	9.845	10.080	9.700	9.835	9.835	1,710,400
2026-08-14	9.900	9.960	9.690	9.750	9.750	1,148,000
2026-08-13	9.780	10.170	9.680	9.900	9.900	2,490,600
2026-08-12	9.660	9.760	9.560	9.715	9.715	943,200
2026-08-11	9.850	10.020	9.655	9.660	9.660	1,357,200
2026-08-10	10.000	10.020	9.740	9.850	9.850	2,145,400
2026-08-07	9.670	9.875	9.570	9.845	9.845	1,159,000
2026-08-06	9.680	9.740	9.550	9.685	9.685	909,600
2026-08-05	9.835	9.930	9.635	9.750	9.750	1,579,000
2026-08-04	9.990	10.050	9.805	9.820	9.820	1,316,800
2026-08-03	9.990	10.010	9.855	9.940	9.940	1,239,253
2026-07-31	10.200	10.200	9.920	9.960	9.960	3,295,600
2026-07-30	10.390	10.390	10.010	10.170	10.170	1,244,400
2026-07-29	10.110	10.290	10.110	10.190	10.190	960,200
2026-07-28	10.040	10.130	9.930	10.110	10.110	725,200

Page 1 of 5 · 246 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.