Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	33.100	34.500	32.750	33.800	33.800	15,100
2022-08-24	34.000	34.000	32.950	33.700	33.700	18,050
2022-08-23	33.500	34.250	33.200	33.700	33.700	18,650
2022-08-22	33.000	34.400	32.900	33.950	33.950	15,000
2022-08-19	34.600	35.350	33.500	33.800	33.800	20,300
2022-08-18	34.300	35.550	34.300	35.000	35.000	14,650
2022-08-17	34.400	35.500	32.850	35.450	35.450	23,150
2022-08-16	33.800	35.600	33.650	34.400	34.400	17,650
2022-08-15	35.000	36.200	33.600	34.450	34.450	22,400
2022-08-12	35.700	35.700	34.550	35.450	35.450	19,450
2022-08-11	35.900	36.700	34.900	35.950	35.950	21,100
2022-08-10	36.000	36.000	34.500	36.000	36.000	15,600
2022-08-09	35.000	36.600	34.100	36.600	36.600	19,500
2022-08-08	33.150	35.500	32.350	35.250	35.250	26,300
2022-08-05	30.900	35.200	30.900	33.950	33.950	54,650
2022-08-04	32.000	32.000	30.500	31.850	31.850	22,350
2022-08-03	30.100	31.800	30.100	31.800	31.800	26,400
2022-08-02	32.000	32.000	29.700	31.400	31.400	33,650
2022-08-01	32.000	32.400	31.300	32.000	32.000	22,650
2022-07-29	32.000	32.950	30.800	32.200	32.200	53,500
2022-07-28	33.500	33.500	31.500	32.600	32.600	23,800
2022-07-27	33.100	33.150	32.500	32.500	32.500	2,100
2022-07-26	33.300	33.800	33.100	33.100	33.100	5,050
2022-07-25	33.300	34.050	33.300	33.300	33.300	4,450
2022-07-22	33.400	33.550	32.600	32.600	32.600	4,150
2022-07-21	32.300	33.650	32.300	33.300	33.300	750
2022-07-20	34.350	35.200	34.100	34.100	34.100	1,500
2022-07-19	31.250	36.400	31.050	34.300	34.300	18,850
2022-07-18	32.950	32.950	31.400	32.000	32.000	3,800
2022-07-15	34.000	34.000	31.850	32.700	32.700	9,000
2022-07-14	33.350	34.950	32.950	34.450	34.450	4,450
2022-07-13	32.450	33.400	32.450	33.400	33.400	8,950
2022-07-12	33.850	33.850	31.800	32.500	32.500	24,250
2022-07-11	34.900	34.900	32.300	33.850	33.850	9,500
2022-07-08	34.850	35.850	34.850	35.850	35.850	5,550
2022-07-07	34.500	35.550	34.100	35.200	35.200	11,950
2022-07-06	36.000	36.050	34.000	35.500	35.500	18,600
2022-07-05	37.050	37.900	35.400	35.950	35.950	11,000
2022-07-04	35.900	37.050	35.200	37.050	37.050	9,550
2022-06-30	37.300	37.300	35.550	36.450	36.450	23,150
2022-06-29	38.450	38.450	35.400	37.300	37.300	30,400
2022-06-28	37.800	39.000	36.500	38.450	38.450	69,600
2022-06-27	39.000	40.050	34.600	38.000	38.000	32,250
2022-06-24	35.300	38.850	34.850	38.850	38.850	70,200
2022-06-23	34.150	35.500	34.000	35.300	35.300	20,400
2022-06-22	35.200	36.500	34.100	34.700	34.700	11,600
2022-06-21	33.000	36.350	33.000	35.200	35.200	85,150
2022-06-20	33.000	33.550	32.500	33.000	33.000	48,850
2022-06-17	31.850	33.300	30.800	33.000	33.000	73,900
2022-06-16	30.200	32.800	29.600	31.850	31.850	72,900
2022-06-15	30.600	31.550	30.100	30.800	30.800	49,050
2022-06-14	29.800	30.950	29.350	30.600	30.600	49,250
2022-06-13	32.300	32.300	30.000	30.850	30.850	63,350
2022-06-10	32.500	32.500	30.850	32.450	32.450	37,600
2022-06-09	32.750	33.400	31.700	32.800	32.800	56,350
2022-06-08	31.250	32.750	31.250	32.750	32.750	84,400
2022-06-07	30.000	31.450	30.000	31.250	31.250	78,350
2022-06-06	30.600	31.050	29.600	30.750	30.750	61,350
2022-06-02	30.000	30.650	29.650	30.600	30.600	41,150
2022-06-01	30.800	30.800	29.100	30.600	30.600	78,050

← NewerPage 18 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.