Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	27.000	28.300	27.000	28.000	28.000	27,300
2023-11-14	27.050	28.000	27.050	27.200	27.200	3,150
2023-11-13	27.800	28.250	27.400	27.400	27.400	4,650
2023-11-10	27.700	27.800	27.700	27.800	27.800	3,500
2023-11-09	28.500	28.500	27.050	27.800	27.800	750
2023-11-08	27.900	28.900	27.900	28.750	28.750	1,500
2023-11-07	27.700	27.900	27.700	27.900	27.900	1,700
2023-11-06	28.000	28.000	27.800	27.850	27.850	3,700
2023-11-03	28.000	28.000	27.650	28.000	28.000	4,200
2023-11-02	27.500	27.950	27.500	27.500	27.500	4,500
2023-11-01	27.000	27.500	27.000	27.500	27.500	2,600
2023-10-31	26.950	27.400	26.100	27.400	27.400	3,500
2023-10-30	26.900	27.100	26.150	26.850	26.850	6,200
2023-10-27	27.000	27.000	26.300	26.950	26.950	7,000
2023-10-26	26.050	27.000	26.050	26.600	26.600	2,150
2023-10-25	26.600	27.300	26.600	26.600	26.600	5,450
2023-10-24	25.350	27.000	25.300	26.300	26.300	4,750
2023-10-20	25.250	26.400	25.250	25.950	25.950	6,650
2023-10-19	26.300	26.450	26.150	26.150	26.150	850
2023-10-18	25.150	27.000	25.150	26.300	26.300	3,150
2023-10-17	25.600	26.500	25.250	26.200	26.200	4,800
2023-10-16	25.000	26.000	24.600	26.000	26.000	3,950
2023-10-13	25.500	26.300	25.300	25.500	25.500	8,850
2023-10-12	25.550	26.250	25.550	25.700	25.700	1,700
2023-10-11	27.050	27.050	25.550	25.550	25.550	400
2023-10-10	24.750	25.500	23.800	25.200	25.200	8,750
2023-10-09	23.550	25.100	23.550	24.750	24.750	17,350
2023-10-06	24.000	25.000	24.000	24.400	24.400	6,850
2023-10-05	24.400	24.800	24.200	24.200	24.200	6,400
2023-10-04	24.250	24.450	23.900	24.450	24.450	6,650
2023-10-03	23.500	23.800	23.500	23.800	23.800	1,300
2023-09-29	23.500	23.800	23.000	23.800	23.800	1,050
2023-09-28	23.200	23.500	23.000	23.500	23.500	500
2023-09-27	22.200	23.000	22.200	23.000	23.000	5,750
2023-09-26	23.000	23.000	22.600	23.000	23.000	5,500
2023-09-25	22.000	22.950	22.000	22.200	22.200	400
2023-09-22	22.450	23.000	22.450	22.950	22.950	3,550
2023-09-21	22.450	23.900	22.450	22.950	22.950	4,650
2023-09-20	22.600	23.400	22.300	23.000	23.000	6,000
2023-09-19	23.600	23.700	23.250	23.250	23.250	5,050
2023-09-18	23.000	24.300	22.800	23.700	23.700	9,350
2023-09-15	24.000	24.500	22.650	23.000	23.000	56,050
2023-09-14	24.400	25.250	23.950	23.950	23.950	26,550
2023-09-13	24.550	25.450	24.300	25.250	25.250	20,400
2023-09-12	24.450	26.000	24.450	25.750	25.750	9,050
2023-09-11	24.000	25.600	24.000	24.900	24.900	11,650
2023-09-07	25.350	25.350	24.000	25.000	25.000	4,950
2023-09-06	25.650	25.650	23.050	25.350	25.350	5,600
2023-09-05	23.500	24.450	23.500	24.450	24.450	5,850
2023-09-04	24.400	24.550	23.750	24.200	24.200	14,450
2023-09-01	23.650	23.650	23.650	23.650	23.650	0
2023-08-31	22.950	24.000	22.950	23.650	23.650	12,700
2023-08-30	23.000	23.850	22.600	22.650	22.650	25,600
2023-08-29	24.000	24.600	23.550	23.650	23.650	7,350
2023-08-28	24.650	24.650	23.300	23.300	23.300	8,200
2023-08-25	24.900	24.900	23.950	24.100	24.100	6,800
2023-08-24	25.600	25.600	24.800	24.900	24.900	16,550
2023-08-23	26.950	26.950	25.550	25.600	25.600	3,400
2023-08-22	26.400	27.450	26.100	27.000	27.000	1,050
2023-08-21	26.050	26.400	26.050	26.400	26.400	1,950

← NewerPage 13 of 21 · 1,234 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.