Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	27.950	27.950	27.200	27.300	27.300	1,100
2023-08-16	28.100	28.100	27.300	28.100	28.100	2,400
2023-08-15	28.000	28.300	28.000	28.300	28.300	3,450
2023-08-14	28.150	28.150	28.150	28.150	28.150	150
2023-08-11	28.550	28.800	28.050	28.050	28.050	4,500
2023-08-10	29.350	29.350	28.800	28.800	28.800	6,950
2023-08-09	29.700	29.700	29.200	29.350	29.350	2,000
2023-08-08	29.800	29.800	29.700	29.700	29.700	600
2023-08-07	29.450	29.750	29.450	29.750	29.750	550
2023-08-04	29.750	30.000	29.500	30.000	30.000	2,050
2023-08-03	30.050	30.250	29.700	29.750	29.750	6,650
2023-08-02	30.050	30.500	30.050	30.100	30.100	4,400
2023-08-01	30.050	31.000	30.050	30.500	30.500	21,900
2023-07-31	30.700	31.700	30.700	30.950	30.950	17,300
2023-07-28	30.050	32.100	30.050	30.700	30.700	3,150
2023-07-27	30.050	31.500	30.050	31.500	31.500	2,900
2023-07-26	30.000	30.750	30.000	30.700	30.700	1,150
2023-07-25	30.150	30.950	30.150	30.650	30.650	4,100
2023-07-24	30.500	31.500	30.100	30.450	30.450	750
2023-07-21	30.050	30.950	30.050	30.500	30.500	3,750
2023-07-20	32.600	32.600	30.200	30.550	30.550	1,600
2023-07-19	32.600	32.600	30.150	30.200	30.200	11,550
2023-07-18	32.600	32.600	29.950	30.050	30.050	1,050
2023-07-14	32.600	32.950	30.150	31.200	31.200	3,650
2023-07-13	32.450	33.000	32.450	32.600	32.600	17,600
2023-07-12	34.100	34.100	30.150	32.450	32.450	2,750
2023-07-11	32.000	32.500	31.500	32.500	32.500	2,050
2023-07-10	32.500	32.750	32.050	32.050	32.050	10,700
2023-07-07	32.400	32.900	32.050	32.500	32.500	7,350
2023-07-06	32.250	32.900	32.100	32.900	32.900	1,450
2023-07-05	33.000	33.600	32.050	32.250	32.250	6,000
2023-07-04	32.500	33.100	32.450	32.600	32.600	2,200
2023-07-03	33.000	35.950	32.700	32.750	32.750	600
2023-06-30	32.550	33.350	32.250	33.300	33.300	2,150
2023-06-29	32.650	32.800	32.100	32.600	32.600	8,900
2023-06-28	32.000	32.800	32.000	32.650	32.650	8,400
2023-06-27	32.100	33.200	32.100	32.400	32.400	6,200
2023-06-26	32.700	33.550	32.700	33.100	33.100	4,450
2023-06-23	32.600	34.000	32.450	32.900	32.900	1,650
2023-06-21	32.500	33.950	32.000	32.600	32.600	43,500
2023-06-20	35.050	35.050	32.550	32.950	32.950	28,150
2023-06-19	36.000	36.000	35.000	35.050	35.050	10,650
2023-06-16	36.150	37.200	36.000	36.100	36.100	11,500
2023-06-15	36.100	38.450	36.100	36.100	36.100	1,650
2023-06-14	36.050	38.650	36.050	36.100	36.100	900
2023-06-13	37.100	37.100	35.050	36.000	36.000	15,700
2023-06-12	37.200	38.300	36.950	37.100	37.100	2,850
2023-06-09	37.100	38.500	37.000	37.200	37.200	2,050
2023-06-08	38.000	38.850	37.000	37.100	37.100	147,700
2023-06-07	39.100	40.000	39.100	39.150	39.150	15,450
2023-06-06	37.200	40.500	37.200	39.650	39.650	143,200
2023-06-05	38.050	39.600	38.050	38.550	38.550	150,900
2023-06-02	36.500	38.500	36.500	37.300	37.300	118,400
2023-06-01	36.500	38.500	36.500	37.000	37.000	34,150
2023-05-31	37.600	38.100	36.500	37.000	37.000	25,750
2023-05-30	38.800	40.000	37.600	38.100	38.100	42,750
2023-05-29	40.000	40.800	38.550	39.000	39.000	73,800
2023-05-25	40.200	40.200	39.200	39.300	39.300	38,650
2023-05-24	39.550	41.300	39.500	40.650	40.650	56,800
2023-05-23	40.050	40.500	39.500	39.550	39.550	48,600

← NewerPage 14 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.