Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	19.640	19.640	19.220	19.220	19.220	2,900
2024-05-10	19.360	19.360	19.300	19.360	19.360	2,700
2024-05-09	19.100	19.640	19.100	19.620	19.620	650
2024-05-08	19.100	19.100	19.100	19.100	19.100	0
2024-05-07	19.180	19.640	19.100	19.120	19.120	1,600
2024-05-06	18.580	19.500	18.580	19.180	19.180	2,950
2024-05-03	17.940	19.360	17.940	19.360	19.360	7,050
2024-05-02	17.900	17.940	17.900	17.940	17.940	150
2024-04-30	17.880	17.900	17.880	17.900	17.900	500
2024-04-29	18.000	18.620	18.000	18.620	18.620	5,000
2024-04-26	16.520	18.740	16.520	17.920	17.920	104,650
2024-04-25	16.300	17.080	16.300	17.060	17.060	88,100
2024-04-24	16.020	16.700	16.020	16.580	16.580	116,500
2024-04-23	16.000	16.680	15.980	16.540	16.540	103,750
2024-04-22	17.020	17.280	16.060	16.520	16.520	75,350
2024-04-19	17.020	17.020	17.020	17.020	17.020	1,150
2024-04-18	17.620	18.740	17.600	18.740	18.740	104,750
2024-04-17	17.360	17.900	16.940	17.900	17.900	109,800
2024-04-16	16.860	17.220	16.640	17.020	17.020	103,100
2024-04-15	16.660	17.440	15.900	16.960	16.960	155,450
2024-04-12	17.260	17.280	15.640	16.760	16.760	116,550
2024-04-11	17.200	17.960	16.060	16.760	16.760	204,950
2024-04-10	18.520	18.700	17.200	17.500	17.500	163,600
2024-04-09	20.000	20.300	18.600	19.220	19.220	144,050
2024-04-08	19.020	20.250	19.020	19.980	19.980	144,450
2024-04-05	19.360	19.800	18.500	19.360	19.360	164,300
2024-04-03	19.500	20.250	19.020	19.620	19.620	159,850
2024-04-02	19.000	20.300	18.900	19.980	19.980	126,100
2024-03-28	18.720	19.500	18.580	19.400	19.400	113,950
2024-03-27	19.120	19.300	18.420	19.000	19.000	191,800
2024-03-26	20.000	20.000	19.160	19.420	19.420	200,500
2024-03-25	19.300	20.150	19.160	19.700	19.700	167,100
2024-03-22	19.020	20.150	19.020	19.720	19.720	119,400
2024-03-21	19.580	20.050	18.920	19.700	19.700	186,350
2024-03-20	21.000	21.000	18.840	19.420	19.420	155,000
2024-03-19	20.000	20.650	19.020	20.000	20.000	109,050
2024-03-18	20.000	20.450	19.600	20.000	20.000	53,400
2024-03-15	21.200	22.000	19.700	20.400	20.400	61,300
2024-03-14	21.200	21.950	20.700	21.100	21.100	82,650
2024-03-13	20.450	22.000	20.400	21.200	21.200	39,450
2024-03-12	20.000	21.000	20.000	20.900	20.900	15,950
2024-03-11	19.700	21.000	19.700	20.750	20.750	15,950
2024-03-08	18.120	19.500	18.120	19.500	19.500	11,450
2024-03-07	19.500	19.500	19.500	19.500	19.500	0
2024-03-06	18.500	19.500	18.080	19.500	19.500	5,100
2024-03-05	18.540	18.560	18.500	18.500	18.500	1,950
2024-03-04	18.600	18.640	18.540	18.540	18.540	3,150
2024-03-01	19.820	20.000	18.400	18.600	18.600	5,350
2024-02-29	19.820	19.840	19.800	19.800	19.800	300
2024-02-28	20.000	20.000	20.000	20.000	20.000	100
2024-02-27	20.100	20.150	20.100	20.100	20.100	600
2024-02-26	20.200	20.200	20.150	20.150	20.150	700
2024-02-23	20.000	20.150	20.000	20.150	20.150	1,450
2024-02-22	19.320	20.050	19.320	20.050	20.050	1,250
2024-02-21	20.000	20.850	20.000	20.050	20.050	1,450
2024-02-20	20.400	20.500	19.020	20.000	20.000	3,200
2024-02-19	20.400	20.500	19.400	20.400	20.400	3,500
2024-02-16	19.900	20.450	19.900	20.450	20.450	250
2024-02-15	19.780	20.150	19.000	20.050	20.050	1,100
2024-02-14	19.800	19.800	19.800	19.800	19.800	500

← NewerPage 11 of 21 · 1,230 trading daysOlder →

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.