Shanghai HeartCare Med Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 15.300 | 16.020 | 15.200 | 15.200 | 15.200 | 34,850 |
| 2024-08-07 | 16.200 | 16.200 | 15.260 | 15.300 | 15.300 | 4,750 |
| 2024-08-06 | 16.000 | 17.020 | 15.940 | 16.200 | 16.200 | 42,250 |
| 2024-08-05 | 17.480 | 17.520 | 17.480 | 17.500 | 17.500 | 6,000 |
| 2024-08-02 | 17.000 | 17.500 | 17.000 | 17.500 | 17.500 | 4,450 |
| 2024-08-01 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 550 |
| 2024-07-31 | 17.000 | 17.020 | 17.000 | 17.000 | 17.000 | 2,700 |
| 2024-07-30 | 15.080 | 16.200 | 15.060 | 16.200 | 16.200 | 6,700 |
| 2024-07-29 | 15.060 | 15.100 | 15.020 | 15.080 | 15.080 | 500 |
| 2024-07-26 | 15.160 | 15.160 | 15.100 | 15.100 | 15.100 | 700 |
| 2024-07-25 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | 100 |
| 2024-07-24 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-07-23 | 15.020 | 16.020 | 15.000 | 16.000 | 16.000 | 22,900 |
| 2024-07-22 | 15.100 | 15.120 | 15.000 | 15.060 | 15.060 | 600 |
| 2024-07-19 | 16.000 | 16.000 | 15.060 | 15.080 | 15.080 | 700 |
| 2024-07-18 | 16.880 | 16.880 | 16.480 | 16.480 | 16.480 | 50 |
| 2024-07-17 | 15.200 | 15.200 | 15.100 | 15.120 | 15.120 | 900 |
| 2024-07-16 | 15.200 | 15.220 | 15.100 | 15.220 | 15.220 | 1,200 |
| 2024-07-15 | 15.200 | 15.220 | 15.200 | 15.200 | 15.200 | 900 |
| 2024-07-12 | 15.180 | 15.220 | 15.100 | 15.220 | 15.220 | 900 |
| 2024-07-11 | 15.100 | 15.180 | 15.100 | 15.180 | 15.180 | 1,300 |
| 2024-07-10 | 15.460 | 15.760 | 15.460 | 15.600 | 15.600 | 300 |
| 2024-07-09 | 15.020 | 15.720 | 15.020 | 15.460 | 15.460 | 22,950 |
| 2024-07-08 | 16.000 | 16.220 | 15.160 | 16.220 | 16.220 | 3,950 |
| 2024-07-05 | 16.000 | 16.020 | 16.000 | 16.020 | 16.020 | 400 |
| 2024-07-04 | 16.060 | 16.120 | 16.000 | 16.020 | 16.020 | 2,500 |
| 2024-07-03 | 16.200 | 16.300 | 16.100 | 16.220 | 16.220 | 3,700 |
| 2024-07-02 | 16.200 | 16.740 | 16.160 | 16.200 | 16.200 | 3,350 |
| 2024-06-28 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 350 |
| 2024-06-27 | 16.480 | 16.480 | 16.060 | 16.060 | 16.060 | 600 |
| 2024-06-26 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 0 |
| 2024-06-25 | 16.180 | 16.320 | 16.180 | 16.320 | 16.320 | 750 |
| 2024-06-24 | 16.100 | 16.200 | 16.100 | 16.200 | 16.200 | 1,300 |
| 2024-06-21 | 16.480 | 20.000 | 16.100 | 16.980 | 16.980 | 200 |
| 2024-06-20 | 16.880 | 16.900 | 16.060 | 16.180 | 16.180 | 103,300 |
| 2024-06-19 | 17.000 | 17.000 | 16.880 | 16.900 | 16.900 | 16,150 |
| 2024-06-18 | 17.000 | 17.000 | 16.880 | 17.000 | 17.000 | 1,550 |
| 2024-06-17 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 300 |
| 2024-06-14 | 17.020 | 17.060 | 17.020 | 17.020 | 17.020 | 750 |
| 2024-06-13 | 17.000 | 17.100 | 16.880 | 17.000 | 17.000 | 7,650 |
| 2024-06-12 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 600 |
| 2024-06-11 | 17.100 | 18.180 | 17.100 | 17.900 | 17.900 | 650 |
| 2024-06-07 | 17.900 | 18.260 | 16.880 | 16.880 | 16.880 | 10,550 |
| 2024-06-06 | 17.980 | 18.000 | 17.980 | 18.000 | 18.000 | 200 |
| 2024-06-05 | 17.900 | 18.380 | 17.900 | 17.980 | 17.980 | 1,900 |
| 2024-06-04 | 17.920 | 18.040 | 17.900 | 17.900 | 17.900 | 1,450 |
| 2024-06-03 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 100 |
| 2024-05-31 | 17.980 | 17.980 | 17.980 | 17.980 | 17.980 | 200 |
| 2024-05-30 | 17.980 | 17.980 | 17.980 | 17.980 | 17.980 | 0 |
| 2024-05-29 | 17.900 | 18.000 | 17.900 | 18.000 | 18.000 | 350 |
| 2024-05-28 | 17.980 | 17.980 | 17.980 | 17.980 | 17.980 | 300 |
| 2024-05-27 | 17.900 | 18.060 | 17.600 | 17.980 | 17.980 | 10,250 |
| 2024-05-24 | 17.900 | 18.360 | 17.900 | 18.060 | 18.060 | 2,350 |
| 2024-05-23 | 18.400 | 18.460 | 18.400 | 18.460 | 18.460 | 550 |
| 2024-05-22 | 18.460 | 18.560 | 18.440 | 18.460 | 18.460 | 13,150 |
| 2024-05-21 | 18.520 | 18.600 | 18.460 | 18.600 | 18.600 | 4,800 |
| 2024-05-20 | 18.560 | 18.800 | 18.520 | 18.600 | 18.600 | 5,550 |
| 2024-05-17 | 18.560 | 18.660 | 18.400 | 18.560 | 18.560 | 12,500 |
| 2024-05-16 | 18.820 | 19.120 | 18.520 | 18.560 | 18.560 | 5,250 |
| 2024-05-14 | 19.220 | 19.220 | 19.000 | 19.220 | 19.220 | 3,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.