Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	49.000	49.000	47.000	48.400	48.400	53,000
2022-03-01	46.350	49.450	46.350	49.000	49.000	65,950
2022-02-28	48.000	48.000	46.000	46.350	46.350	31,200
2022-02-25	46.800	49.500	46.050	48.000	48.000	38,850
2022-02-24	48.050	48.350	46.500	47.900	47.900	26,300
2022-02-23	48.800	49.300	47.700	48.450	48.450	49,050
2022-02-22	50.550	50.800	48.500	49.400	49.400	50,400
2022-02-21	54.000	56.450	51.000	51.550	51.550	53,650
2022-02-18	55.300	55.300	52.700	53.400	53.400	58,850
2022-02-17	53.300	55.800	53.300	55.300	55.300	59,000
2022-02-16	57.400	58.400	53.200	53.650	53.650	72,650
2022-02-15	60.050	60.050	56.800	57.350	57.350	48,400
2022-02-14	63.950	63.950	60.000	60.050	60.050	47,050
2022-02-11	69.000	69.000	62.100	64.000	64.000	63,500
2022-02-10	69.750	69.750	67.500	67.900	67.900	42,150
2022-02-09	69.000	71.000	68.950	69.750	69.750	34,500
2022-02-08	71.500	71.800	69.000	70.200	70.200	32,450
2022-02-07	72.500	72.500	70.000	70.500	70.500	45,200
2022-02-04	72.500	73.850	70.000	71.650	71.650	42,650
2022-01-31	71.950	73.050	69.500	72.500	72.500	12,000
2022-01-28	71.900	72.500	70.200	71.950	71.950	25,850
2022-01-27	73.600	74.750	71.000	71.900	71.900	41,400
2022-01-26	75.950	76.600	73.150	73.600	73.600	30,750
2022-01-25	81.000	81.000	74.600	75.950	75.950	70,350
2022-01-24	83.000	84.300	79.300	81.450	81.450	53,250
2022-01-21	93.050	93.050	84.050	86.000	86.000	22,850
2022-01-20	98.000	98.800	91.000	93.100	93.100	33,500
2022-01-19	100.50	100.70	98.000	99.450	99.450	36,750
2022-01-18	101.00	102.90	100.00	101.50	101.50	36,900
2022-01-17	103.00	103.20	100.40	100.60	100.60	45,550
2022-01-14	101.70	103.80	101.10	102.50	102.50	48,200
2022-01-13	103.00	104.70	101.70	103.60	103.60	36,550
2022-01-12	103.50	104.50	102.20	103.60	103.60	35,900
2022-01-11	104.00	105.00	102.60	104.60	104.60	46,700
2022-01-10	101.40	105.70	101.40	104.50	104.50	48,000
2022-01-07	100.70	103.70	100.70	103.30	103.30	43,500
2022-01-06	101.60	102.70	100.10	101.70	101.70	37,150
2022-01-05	102.20	103.90	100.50	103.00	103.00	84,050
2022-01-04	104.20	104.40	101.60	103.70	103.70	63,350
2022-01-03	104.80	105.00	101.00	104.90	104.90	77,300
2021-12-31	100.00	105.50	100.00	104.80	104.80	46,950
2021-12-30	97.100	103.70	96.300	103.30	103.30	106,750
2021-12-29	97.500	98.600	96.250	98.300	98.300	77,400
2021-12-28	97.900	99.500	95.100	98.200	98.200	115,850
2021-12-24	94.000	98.600	92.800	97.900	97.900	63,250
2021-12-23	93.400	94.900	91.000	94.800	94.800	73,150
2021-12-22	93.000	94.500	90.700	94.300	94.300	86,850
2021-12-21	86.000	93.750	86.000	92.200	92.200	108,950
2021-12-20	82.500	89.250	82.000	86.000	86.000	162,800
2021-12-17	86.500	86.500	76.800	83.700	83.700	62,400
2021-12-16	86.500	88.500	80.250	86.950	86.950	64,850
2021-12-15	88.300	89.700	84.800	87.000	87.000	48,850
2021-12-14	89.100	90.250	87.350	89.750	89.750	49,250
2021-12-13	90.350	90.800	87.850	90.200	90.200	45,250
2021-12-10	89.050	91.200	89.050	90.400	90.400	35,550
2021-12-09	90.100	94.000	90.100	91.200	91.200	13,600
2021-12-08	92.000	93.200	89.350	90.100	90.100	15,700
2021-12-07	89.500	92.500	89.400	92.200	92.200	14,150
2021-12-06	90.900	91.800	82.050	89.500	89.500	19,100
2021-12-03	90.050	91.350	88.700	90.950	90.950	12,500

← NewerPage 20 of 21 · 1,231 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.