Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	32.700	32.700	31.550	32.250	32.250	54,850
2022-11-18	31.400	32.800	31.000	32.700	32.700	63,100
2022-11-17	31.650	31.950	30.750	31.400	31.400	32,300
2022-11-16	32.000	32.100	31.300	31.550	31.550	34,950
2022-11-15	32.000	32.200	30.900	32.000	32.000	73,150
2022-11-14	30.950	32.000	30.600	31.600	31.600	79,350
2022-11-11	30.800	30.800	29.300	30.600	30.600	26,500
2022-11-10	29.400	29.800	28.600	29.250	29.250	32,000
2022-11-09	28.150	28.750	27.800	28.100	28.100	9,750
2022-11-08	27.750	29.350	27.750	28.150	28.150	15,700
2022-11-07	28.000	29.000	28.000	28.500	28.500	7,000
2022-11-04	28.050	28.650	27.000	28.000	28.000	35,250
2022-11-03	28.000	29.450	27.950	28.050	28.050	10,100
2022-11-02	28.350	28.350	28.000	28.050	28.050	6,700
2022-11-01	28.000	28.850	28.000	28.350	28.350	9,450
2022-10-31	28.350	30.000	28.000	28.000	28.000	12,150
2022-10-28	29.550	29.550	28.650	28.650	28.650	4,750
2022-10-27	30.600	30.900	29.800	30.200	30.200	10,850
2022-10-26	28.650	30.600	28.650	29.700	29.700	20,950
2022-10-25	28.750	30.050	28.400	29.150	29.150	30,350
2022-10-24	29.850	30.450	29.200	29.300	29.300	81,900
2022-10-21	30.000	31.000	30.000	30.450	30.450	33,450
2022-10-20	30.200	30.300	29.650	30.000	30.000	14,100
2022-10-19	30.950	31.500	30.500	30.500	30.500	62,950
2022-10-18	30.350	31.000	30.350	30.850	30.850	128,500
2022-10-17	30.200	30.450	30.200	30.350	30.350	195,000
2022-10-14	31.350	32.750	29.500	30.200	30.200	29,650
2022-10-13	30.350	31.550	30.000	31.300	31.300	27,700
2022-10-12	30.800	31.000	29.250	30.300	30.300	11,100
2022-10-11	29.350	30.800	28.950	30.800	30.800	11,900
2022-10-10	29.350	29.400	29.100	29.350	29.350	4,800
2022-10-07	29.600	29.600	29.250	29.400	29.400	1,350
2022-10-06	30.550	30.550	30.400	30.400	30.400	500
2022-10-05	29.150	30.550	29.150	30.550	30.550	300
2022-10-03	29.200	29.200	29.150	29.150	29.150	500
2022-09-30	29.450	29.600	29.100	29.200	29.200	2,650
2022-09-29	28.800	31.000	28.800	29.450	29.450	20,950
2022-09-28	30.000	31.600	30.000	31.600	31.600	3,100
2022-09-27	28.200	30.900	28.150	30.900	30.900	19,400
2022-09-26	31.200	31.250	31.000	31.000	31.000	3,450
2022-09-23	31.700	33.200	30.950	31.200	31.200	5,550
2022-09-22	32.300	32.300	31.350	31.950	31.950	1,350
2022-09-21	32.000	33.450	31.500	32.400	32.400	1,300
2022-09-20	33.500	33.500	33.000	33.000	33.000	4,950
2022-09-19	34.000	34.000	33.000	33.500	33.500	1,750
2022-09-16	33.700	34.500	33.500	34.500	34.500	5,250
2022-09-15	33.500	34.200	33.500	34.200	34.200	4,350
2022-09-14	34.000	34.150	33.950	34.000	34.000	3,350
2022-09-13	33.800	34.200	33.800	34.000	34.000	6,750
2022-09-09	32.500	33.750	32.500	33.750	33.750	400
2022-09-08	33.900	33.900	32.450	32.450	32.450	3,200
2022-09-07	34.000	34.050	32.550	33.900	33.900	19,950
2022-09-06	35.500	35.500	32.450	32.450	32.450	28,100
2022-09-05	35.650	35.650	32.800	34.600	34.600	23,300
2022-09-02	35.700	35.750	34.200	35.750	35.750	14,600
2022-09-01	34.900	36.500	34.900	35.500	35.500	24,550
2022-08-31	34.800	35.750	34.000	34.900	34.900	15,900
2022-08-30	33.600	35.350	33.600	35.000	35.000	37,300
2022-08-29	34.200	35.000	33.100	34.350	34.350	20,050
2022-08-26	33.100	34.300	33.050	33.850	33.850	17,000

← NewerPage 17 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.