Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	46.800	48.500	46.800	48.000	48.000	76,700
2026-07-23	47.140	47.140	46.400	46.800	46.800	25,400
2026-07-22	44.300	48.000	44.300	46.560	46.560	255,250
2026-07-21	40.520	41.740	40.500	41.220	41.220	13,600
2026-07-20	40.920	43.580	40.320	42.000	42.000	21,500
2026-07-17	41.540	43.560	40.000	40.920	40.920	78,800
2026-07-16	37.620	43.180	37.620	42.640	42.640	42,850
2026-07-15	38.900	42.800	38.900	42.540	42.540	46,100
2026-07-14	40.880	40.960	35.000	38.900	38.900	183,700
2026-07-13	42.000	42.000	40.360	40.840	40.840	39,100
2026-07-10	42.920	43.420	42.120	42.320	42.320	9,350
2026-07-09	42.080	46.180	42.000	42.340	42.340	14,300
2026-07-08	41.660	45.000	41.660	42.080	42.080	6,400
2026-07-07	43.660	45.800	40.140	41.680	41.680	14,700
2026-07-06	48.780	48.780	42.800	43.640	43.640	5,050
2026-07-03	43.300	45.000	43.300	44.620	44.620	31,700
2026-07-02	42.000	43.320	41.880	43.320	43.320	53,100
2026-06-30	44.780	44.780	39.980	40.620	40.620	16,800
2026-06-29	40.540	42.660	40.540	41.000	41.000	32,000
2026-06-26	41.060	41.320	40.160	40.540	40.540	12,150
2026-06-25	40.800	43.280	40.000	41.300	41.300	66,200
2026-06-24	41.140	43.480	40.740	41.400	41.400	26,750
2026-06-23	42.360	45.740	40.860	41.020	41.020	13,600
2026-06-22	43.100	43.100	40.760	42.360	42.360	47,650
2026-06-18	44.180	44.680	41.260	43.100	43.100	104,700
2026-06-17	49.880	49.880	43.280	44.180	44.180	77,250
2026-06-16	45.960	45.960	44.680	45.040	45.040	9,050
2026-06-15	45.340	46.060	44.500	45.480	45.480	26,250
2026-06-12	44.700	46.020	44.700	45.360	45.360	15,100
2026-06-11	44.660	44.720	43.700	44.700	44.700	19,550
2026-06-10	44.320	45.300	43.820	44.680	44.680	36,650
2026-06-09	49.860	49.860	43.520	44.320	44.320	75,200
2026-06-08	44.000	45.160	44.000	44.100	44.100	133,500
2026-06-05	45.480	45.480	43.800	44.500	44.500	107,900
2026-06-04	45.880	46.920	44.780	45.480	45.480	140,350
2026-06-03	48.000	51.000	46.340	46.700	46.700	106,150
2026-06-02	47.340	48.960	47.300	47.800	47.800	118,650
2026-06-01	46.660	49.540	46.640	47.320	47.320	79,550
2026-05-29	45.640	47.300	45.440	46.600	46.600	22,800
2026-05-28	44.020	46.820	44.020	45.540	45.540	119,650
2026-05-27	45.700	46.300	43.020	44.780	44.780	92,200
2026-05-26	47.000	47.220	46.020	46.840	46.840	96,550
2026-05-22	47.980	47.980	47.000	47.120	47.120	28,850
2026-05-21	46.600	47.900	46.080	47.000	47.000	11,150
2026-05-20	47.000	47.280	46.120	46.600	46.600	25,850
2026-05-19	47.980	47.980	47.100	47.140	47.140	28,700
2026-05-18	48.480	48.500	47.500	48.000	48.000	88,900
2026-05-15	48.880	48.880	47.500	48.500	48.500	48,100
2026-05-14	50.450	50.600	49.400	49.520	49.520	33,100
2026-05-13	52.500	52.500	49.140	50.600	50.600	101,700
2026-05-12	51.700	54.350	51.150	52.400	52.400	49,600
2026-05-11	52.050	52.900	50.000	51.750	51.750	42,450
2026-05-08	53.850	53.950	52.300	52.900	52.900	24,354
2026-05-07	51.650	54.050	51.600	53.850	53.850	42,300
2026-05-06	53.550	53.550	51.050	51.600	51.600	69,250
2026-05-05	54.500	54.500	52.700	53.500	53.500	27,250
2026-05-04	54.200	58.950	53.950	54.500	54.500	10,350
2026-04-30	54.300	55.500	54.150	54.200	54.200	9,550
2026-04-29	54.800	55.150	53.850	54.300	54.300	5,400
2026-04-28	55.050	55.450	54.700	54.800	54.800	31,200

← NewerPage 2 of 3 · 125 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.