Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	41.600	42.600	41.600	41.650	41.650	2,688
2023-02-20	42.000	42.500	41.800	42.500	42.500	6,850
2023-02-17	41.850	42.350	41.800	42.050	42.050	9,050
2023-02-16	42.300	43.650	42.000	42.350	42.350	3,150
2023-02-15	42.800	42.900	42.500	42.700	42.700	11,250
2023-02-14	44.450	44.450	42.900	42.900	42.900	9,000
2023-02-13	42.850	44.200	42.850	43.300	43.300	9,850
2023-02-10	44.000	44.000	42.650	42.850	42.850	11,200
2023-02-09	42.000	43.650	41.750	43.650	43.650	13,600
2023-02-08	41.550	41.700	40.800	41.700	41.700	21,122
2023-02-07	39.900	42.750	39.900	40.850	40.850	35,400
2023-02-06	41.100	42.100	39.100	39.950	39.950	28,550
2023-02-03	40.600	42.350	39.850	42.150	42.150	62,050
2023-02-02	38.800	39.950	38.800	39.800	39.800	17,350
2023-02-01	38.200	38.900	38.000	38.800	38.800	6,850
2023-01-31	40.050	40.050	37.650	37.850	37.850	19,800
2023-01-30	40.900	41.050	39.900	40.050	40.050	25,500
2023-01-27	41.050	41.050	40.550	40.900	40.900	4,350
2023-01-26	40.250	41.000	40.250	40.800	40.800	900
2023-01-20	40.350	41.000	40.300	40.900	40.900	16,500
2023-01-19	40.950	42.800	40.400	40.550	40.550	3,350
2023-01-18	41.500	41.500	40.400	40.950	40.950	6,550
2023-01-17	42.900	42.950	41.500	41.500	41.500	17,450
2023-01-16	44.600	46.000	43.950	44.000	44.000	33,300
2023-01-13	42.500	44.800	42.450	44.650	44.650	31,650
2023-01-12	43.450	43.450	41.400	42.600	42.600	16,200
2023-01-11	41.000	43.600	40.200	43.600	43.600	29,228
2023-01-10	41.200	41.200	40.100	41.000	41.000	12,800
2023-01-09	40.800	41.750	40.400	40.900	40.900	14,650
2023-01-06	40.400	42.100	40.000	40.850	40.850	24,800
2023-01-05	39.000	40.900	39.000	40.100	40.100	23,000
2023-01-04	38.350	39.450	37.450	39.000	39.000	31,500
2023-01-03	36.700	38.450	36.650	38.450	38.450	29,400
2022-12-30	38.100	38.100	36.200	36.750	36.750	32,400
2022-12-29	39.250	39.250	36.800	38.800	38.800	20,350
2022-12-28	36.000	39.400	36.000	39.300	39.300	43,800
2022-12-23	36.500	36.500	34.600	35.900	35.900	20,150
2022-12-22	37.900	38.250	35.100	35.950	35.950	39,800
2022-12-21	37.650	38.000	36.000	36.000	36.000	47,350
2022-12-20	41.000	41.000	36.350	37.950	37.950	25,050
2022-12-19	42.500	42.900	38.800	39.450	39.450	51,900
2022-12-16	43.100	43.500	42.300	43.050	43.050	56,600
2022-12-15	43.700	43.900	42.200	43.100	43.100	53,200
2022-12-14	44.100	45.800	43.000	43.600	43.600	47,950
2022-12-13	45.750	45.750	42.850	42.900	42.900	42,700
2022-12-12	43.700	46.850	43.700	45.300	45.300	47,450
2022-12-09	42.100	44.000	42.100	43.200	43.200	46,550
2022-12-08	44.000	44.000	39.900	42.100	42.100	84,950
2022-12-07	42.000	44.350	42.000	43.400	43.400	56,100
2022-12-06	38.600	41.400	38.600	40.700	40.700	35,550
2022-12-05	37.900	39.700	37.900	39.300	39.300	48,050
2022-12-02	36.800	37.650	36.350	37.000	37.000	35,400
2022-12-01	36.300	37.800	36.300	36.800	36.800	51,300
2022-11-30	34.650	35.800	34.450	35.800	35.800	38,400
2022-11-29	33.050	34.900	33.050	34.700	34.700	55,600
2022-11-28	32.200	33.100	31.900	33.050	33.050	35,150
2022-11-25	32.050	32.750	31.850	32.200	32.200	32,050
2022-11-24	32.100	32.750	31.800	32.200	32.200	60,100
2022-11-23	32.600	32.750	30.500	32.100	32.100	58,150
2022-11-22	32.800	32.800	31.500	32.700	32.700	39,650

← NewerPage 16 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.