Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	40.400	41.000	40.000	40.000	40.000	88,700
2023-05-19	40.500	40.800	40.350	40.400	40.400	54,250
2023-05-18	40.800	41.150	40.100	40.600	40.600	66,450
2023-05-17	41.700	41.850	40.450	40.800	40.800	76,900
2023-05-16	41.200	41.900	40.000	41.700	41.700	385,300
2023-05-15	41.100	41.900	40.150	41.650	41.650	131,000
2023-05-12	41.100	41.600	39.900	41.100	41.100	245,650
2023-05-11	41.300	42.500	41.050	42.000	42.000	41,550
2023-05-10	41.500	43.000	40.050	42.000	42.000	97,950
2023-05-09	41.600	42.000	41.000	41.550	41.550	44,450
2023-05-08	40.000	42.450	40.000	42.050	42.050	121,000
2023-05-05	39.400	39.700	38.700	39.100	39.100	67,250
2023-05-04	39.200	39.800	38.800	39.400	39.400	65,250
2023-05-03	39.100	40.000	38.000	39.750	39.750	57,350
2023-05-02	39.000	39.800	38.300	39.750	39.750	52,850
2023-04-28	38.700	39.950	38.700	39.900	39.900	14,150
2023-04-27	39.500	40.000	39.500	40.000	40.000	4,500
2023-04-26	39.000	39.800	38.400	39.800	39.800	14,000
2023-04-25	37.100	38.950	37.100	38.950	38.950	1,850
2023-04-24	37.850	38.600	37.850	38.600	38.600	12,150
2023-04-21	36.400	38.000	36.400	37.900	37.900	5,200
2023-04-20	38.300	38.300	38.000	38.000	38.000	3,850
2023-04-19	39.650	39.650	38.000	38.350	38.350	4,700
2023-04-18	39.650	39.650	38.750	39.000	39.000	2,150
2023-04-17	39.750	39.750	38.550	39.700	39.700	20,650
2023-04-14	39.550	39.750	38.550	39.750	39.750	400
2023-04-13	38.700	40.000	38.400	39.550	39.550	26,350
2023-04-12	38.050	38.700	38.000	38.700	38.700	32,300
2023-04-11	38.000	38.400	37.550	38.050	38.050	9,350
2023-04-06	37.000	38.500	37.000	38.000	38.000	5,150
2023-04-04	38.450	39.000	37.000	37.000	37.000	14,300
2023-04-03	37.950	38.900	37.950	38.450	38.450	1,450
2023-03-31	36.800	38.050	36.800	37.950	37.950	7,250
2023-03-30	36.600	37.950	36.500	36.800	36.800	3,900
2023-03-29	36.250	37.450	36.200	36.600	36.600	38,250
2023-03-28	36.200	36.600	36.050	36.050	36.050	10,600
2023-03-27	37.100	37.100	36.300	36.600	36.600	10,800
2023-03-24	37.000	37.550	37.000	37.100	37.100	21,850
2023-03-23	37.300	37.700	37.000	37.100	37.100	3,300
2023-03-22	37.900	38.800	37.450	37.450	37.450	3,150
2023-03-21	38.050	38.150	37.600	37.900	37.900	7,600
2023-03-20	37.600	38.500	37.600	38.050	38.050	3,450
2023-03-17	40.000	40.000	38.550	38.550	38.550	6,900
2023-03-16	38.650	38.700	38.400	38.500	38.500	8,250
2023-03-15	38.700	38.700	38.600	38.600	38.600	5,050
2023-03-14	39.150	39.150	38.500	38.650	38.650	2,800
2023-03-13	38.750	39.150	38.700	39.150	39.150	2,000
2023-03-10	40.000	40.000	38.750	38.750	38.750	13,250
2023-03-09	40.600	40.600	40.100	40.100	40.100	600
2023-03-08	40.850	40.850	40.550	40.600	40.600	550
2023-03-07	40.600	42.850	40.550	41.200	41.200	4,300
2023-03-06	39.900	40.550	39.750	40.500	40.500	3,400
2023-03-03	40.100	40.200	39.750	39.850	39.850	5,550
2023-03-02	40.100	40.100	39.800	40.100	40.100	3,500
2023-03-01	40.000	41.000	39.800	40.100	40.100	4,300
2023-02-28	41.550	41.550	39.600	40.100	40.100	3,700
2023-02-27	40.550	41.600	40.100	41.550	41.550	1,700
2023-02-24	40.600	41.500	40.500	40.550	40.550	8,700
2023-02-23	40.750	42.000	40.750	40.750	40.750	2,200
2023-02-22	41.650	41.950	41.000	41.000	41.000	2,550

← NewerPage 15 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.