Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	20.200	20.200	20.200	20.200	20.200	0
2024-02-08	20.750	20.750	20.100	20.200	20.200	650
2024-02-07	19.520	19.800	19.020	19.600	19.600	1,400
2024-02-06	19.800	19.800	19.800	19.800	19.800	150
2024-02-05	20.000	20.150	20.000	20.100	20.100	6,100
2024-02-02	20.500	21.000	20.050	20.050	20.050	93,350
2024-02-01	20.950	21.000	20.500	20.500	20.500	2,000
2024-01-31	20.000	20.500	19.980	20.500	20.500	2,100
2024-01-30	20.600	20.700	20.600	20.650	20.650	5,700
2024-01-29	21.200	21.200	20.550	20.550	20.550	650
2024-01-26	21.500	21.500	21.200	21.200	21.200	5,800
2024-01-25	21.150	21.250	20.400	21.250	21.250	237,842
2024-01-24	18.100	21.250	18.100	21.250	21.250	1,366,900
2024-01-23	20.800	20.800	20.000	20.750	20.750	2,350
2024-01-22	22.050	22.150	20.550	20.750	20.750	13,900
2024-01-19	23.300	23.300	23.300	23.300	23.300	50
2024-01-18	22.000	24.700	22.000	23.500	23.500	11,950
2024-01-17	23.550	23.550	23.000	23.150	23.150	15,150
2024-01-16	24.350	24.750	23.800	24.350	24.350	4,200
2024-01-15	24.200	24.200	24.200	24.200	24.200	3,000
2024-01-12	24.100	24.750	24.050	24.300	24.300	26,700
2024-01-11	24.000	24.800	24.000	24.700	24.700	8,000
2024-01-10	24.250	25.100	24.000	25.100	25.100	6,650
2024-01-09	24.000	25.150	24.000	25.150	25.150	5,500
2024-01-08	24.050	24.050	23.600	24.000	24.000	2,650
2024-01-05	27.250	27.300	24.050	24.050	24.050	31,850
2024-01-04	25.700	25.900	24.550	25.600	25.600	7,950
2024-01-03	26.400	27.400	26.000	27.000	27.000	11,550
2024-01-02	27.450	27.500	24.800	26.400	26.400	40,700
2023-12-29	26.650	29.800	25.750	29.750	29.750	13,800
2023-12-28	25.500	27.350	25.000	26.750	26.750	16,100
2023-12-27	23.050	26.400	23.050	26.400	26.400	14,850
2023-12-22	23.100	24.450	23.100	24.450	24.450	1,850
2023-12-21	23.850	23.850	23.000	23.800	23.800	1,350
2023-12-20	23.850	24.150	23.350	23.850	23.850	3,400
2023-12-19	23.900	23.900	23.600	23.850	23.850	850
2023-12-18	24.250	24.250	23.450	24.200	24.200	1,200
2023-12-15	23.850	25.000	23.850	24.300	24.300	4,350
2023-12-14	24.050	24.050	23.450	23.950	23.950	2,050
2023-12-13	25.000	25.000	23.650	24.050	24.050	2,000
2023-12-12	24.050	24.950	24.050	24.600	24.600	2,800
2023-12-11	25.900	25.900	23.900	24.350	24.350	8,800
2023-12-08	24.500	25.900	24.300	25.900	25.900	1,150
2023-12-07	25.300	25.650	25.100	25.650	25.650	850
2023-12-06	25.050	25.750	24.500	25.700	25.700	2,300
2023-12-05	26.700	26.700	25.050	25.750	25.750	12,550
2023-12-04	27.400	27.450	26.650	27.300	27.300	4,700
2023-12-01	27.300	27.700	27.300	27.400	27.400	5,850
2023-11-30	27.150	27.150	27.100	27.150	27.150	200
2023-11-29	26.950	27.900	26.950	27.250	27.250	3,100
2023-11-28	26.900	27.200	26.550	27.000	27.000	4,350
2023-11-27	26.800	26.900	26.800	26.900	26.900	850
2023-11-24	26.950	27.950	26.950	27.950	27.950	950
2023-11-23	26.700	28.150	26.700	28.000	28.000	24,350
2023-11-22	26.800	27.900	26.800	27.900	27.900	2,750
2023-11-21	26.600	27.750	26.600	27.750	27.750	350
2023-11-20	25.700	27.850	25.700	27.850	27.850	5,100
2023-11-17	27.200	27.950	27.000	27.400	27.400	3,250
2023-11-16	27.000	27.900	27.000	27.500	27.500	3,650
2023-11-15	27.000	28.300	27.000	28.000	28.000	27,300

← NewerPage 12 of 21 · 1,233 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.