Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	29.000	30.450	29.000	30.000	30.000	74,350
2022-05-30	30.000	30.300	28.600	29.600	29.600	70,400
2022-05-27	30.900	30.950	28.550	30.650	30.650	57,150
2022-05-26	29.950	31.100	29.450	30.900	30.900	110,100
2022-05-25	30.000	30.600	29.350	29.950	29.950	52,350
2022-05-24	30.500	30.850	29.550	30.000	30.000	53,350
2022-05-23	31.150	31.300	30.150	31.250	31.250	70,300
2022-05-20	31.150	32.350	30.550	31.150	31.150	60,200
2022-05-19	29.450	31.700	28.500	31.100	31.100	81,200
2022-05-18	28.050	29.750	27.100	29.700	29.700	111,750
2022-05-17	28.000	28.500	27.500	28.000	28.000	84,950
2022-05-16	27.800	28.700	27.800	28.450	28.450	81,700
2022-05-13	28.300	28.750	27.800	28.650	28.650	79,850
2022-05-12	28.300	28.900	28.000	28.900	28.900	72,550
2022-05-11	28.600	29.050	27.750	28.850	28.850	85,500
2022-05-10	28.000	28.950	27.000	28.650	28.650	60,100
2022-05-06	28.450	29.000	27.700	28.550	28.550	43,000
2022-05-05	30.600	30.700	28.350	29.000	29.000	58,200
2022-05-04	31.200	32.000	29.200	30.050	30.050	52,350
2022-05-03	31.300	32.450	31.000	32.100	32.100	80,900
2022-04-29	31.300	32.450	29.650	32.400	32.400	84,100
2022-04-28	29.500	31.550	29.000	31.400	31.400	75,000
2022-04-27	29.200	30.300	27.350	29.900	29.900	64,950
2022-04-26	28.650	30.700	27.500	29.250	29.250	34,450
2022-04-25	31.300	31.300	27.800	28.150	28.150	61,800
2022-04-22	34.500	34.500	31.250	31.250	31.250	42,300
2022-04-21	36.150	36.900	34.000	34.900	34.900	63,200
2022-04-20	37.450	37.800	35.350	36.500	36.500	50,650
2022-04-19	38.100	38.650	36.300	37.400	37.400	77,250
2022-04-14	38.300	39.400	38.050	38.850	38.850	64,800
2022-04-13	39.000	39.200	37.600	38.950	38.950	54,400
2022-04-12	39.500	40.000	37.550	39.250	39.250	67,200
2022-04-11	41.950	41.950	38.500	40.100	40.100	63,100
2022-04-08	41.500	42.000	39.800	41.950	41.950	65,000
2022-04-07	43.500	45.500	40.500	41.850	41.850	86,550
2022-04-06	42.500	44.500	42.000	44.250	44.250	93,600
2022-04-04	39.800	43.000	39.500	42.850	42.850	83,950
2022-04-01	39.400	41.150	38.000	40.950	40.950	97,300
2022-03-31	40.050	41.000	39.100	40.100	40.100	70,850
2022-03-30	40.000	41.400	39.500	41.300	41.300	76,850
2022-03-29	40.600	41.750	39.000	40.650	40.650	92,100
2022-03-28	42.500	43.150	39.700	42.000	42.000	77,700
2022-03-25	43.500	45.000	41.700	42.850	42.850	58,100
2022-03-24	43.000	45.750	42.550	45.200	45.200	101,800
2022-03-23	43.500	44.700	42.400	43.450	43.450	80,650
2022-03-22	44.200	46.250	42.900	44.250	44.250	53,700
2022-03-21	45.050	46.000	43.100	45.450	45.450	57,750
2022-03-18	45.200	46.100	42.600	45.050	45.050	44,500
2022-03-17	44.800	46.500	44.300	46.350	46.350	73,750
2022-03-16	36.400	42.500	36.150	41.600	41.600	77,700
2022-03-15	40.000	40.500	35.750	36.400	36.400	51,500
2022-03-14	42.800	43.000	40.100	40.100	40.100	46,100
2022-03-11	43.000	44.600	41.800	44.000	44.000	53,300
2022-03-10	42.700	44.700	42.700	44.100	44.100	47,450
2022-03-09	44.000	44.000	40.000	43.000	43.000	53,400
2022-03-08	46.000	46.750	43.550	44.100	44.100	32,700
2022-03-07	46.200	47.250	45.150	46.550	46.550	59,150
2022-03-04	46.300	47.500	45.350	47.400	47.400	60,100
2022-03-03	48.500	49.400	46.000	47.300	47.300	52,300
2022-03-02	49.000	49.000	47.000	48.400	48.400	53,000

← NewerPage 19 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.