Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	55.000	56.000	53.050	54.700	54.700	54,800
2026-04-24	56.000	58.000	56.000	56.200	56.200	4,400
2026-04-23	57.250	58.050	56.050	57.700	57.700	34,900
2026-04-22	59.000	59.000	57.000	58.000	58.000	20,100
2026-04-21	57.150	58.700	56.550	57.950	57.950	32,250
2026-04-20	56.450	59.500	56.250	58.750	58.750	149,050
2026-04-17	54.500	56.700	54.500	56.250	56.250	36,850
2026-04-16	55.950	55.950	53.300	54.500	54.500	116,550
2026-04-15	59.500	59.500	54.900	55.700	55.700	62,400
2026-04-14	58.950	60.300	53.600	56.200	56.200	145,800
2026-04-13	59.000	63.000	56.550	58.600	58.600	103,400
2026-04-10	56.500	62.500	56.300	59.000	59.000	301,100
2026-04-09	55.450	56.700	52.100	54.600	54.600	118,700
2026-04-08	48.780	56.700	48.780	54.500	54.500	317,200
2026-04-02	48.800	50.300	47.860	48.160	48.160	46,200
2026-04-01	47.000	49.900	45.600	48.060	48.060	90,650
2026-03-31	47.560	47.560	44.020	46.300	46.300	24,500
2026-03-30	45.020	47.980	45.020	47.560	47.560	80,500
2026-03-27	44.100	47.720	44.100	44.500	44.500	206,150
2026-03-26	44.120	45.240	44.100	44.100	44.100	14,200
2026-03-25	43.520	45.980	42.000	44.060	44.060	24,200
2026-03-24	42.440	46.000	42.440	43.500	43.500	11,450
2026-03-23	44.320	44.320	40.400	42.420	42.420	69,300
2026-03-20	45.120	45.700	44.000	44.300	44.300	22,150
2026-03-19	46.380	46.380	44.280	45.100	45.100	23,200
2026-03-18	46.340	47.360	44.140	46.380	46.380	39,300
2026-03-17	46.500	46.980	46.000	46.320	46.320	9,900
2026-03-16	46.660	46.680	45.000	46.500	46.500	25,250
2026-03-13	46.180	50.000	45.000	46.660	46.660	17,000
2026-03-12	44.400	46.140	44.400	45.000	45.000	44,550
2026-03-11	46.160	46.160	44.180	44.520	44.520	39,950
2026-03-10	41.680	44.200	41.680	44.180	44.180	176,850
2026-03-09	42.300	42.300	40.820	41.700	41.700	16,900
2026-03-06	42.260	43.020	42.260	42.300	42.300	7,150
2026-03-05	41.620	44.080	41.000	42.000	42.000	49,150
2026-03-04	41.680	42.100	41.000	41.580	41.580	27,150
2026-03-03	43.500	43.500	42.100	42.660	42.660	21,200
2026-03-02	44.660	44.760	42.420	43.900	43.900	21,850
2026-02-27	43.100	45.980	43.020	44.980	44.980	9,950
2026-02-26	44.300	44.300	43.000	43.100	43.100	36,650
2026-02-25	45.100	45.400	44.500	45.040	45.040	3,000
2026-02-24	45.400	46.520	44.300	45.100	45.100	6,200
2026-02-23	45.840	47.000	44.960	45.560	45.560	137,750
2026-02-20	45.900	46.800	44.240	46.020	46.020	162,200
2026-02-16	45.400	46.280	45.000	45.900	45.900	13,150
2026-02-13	46.900	47.160	45.540	46.400	46.400	53,300
2026-02-12	47.100	48.500	46.580	48.500	48.500	13,600
2026-02-11	48.060	49.040	47.100	48.200	48.200	19,850
2026-02-10	49.000	49.920	48.100	48.960	48.960	33,000
2026-02-09	48.500	49.520	48.200	49.040	49.040	28,050
2026-02-06	49.300	49.700	48.260	48.780	48.780	20,400
2026-02-05	50.850	50.850	49.520	49.980	49.980	6,550
2026-02-04	51.950	51.950	49.620	50.850	50.850	114,400
2026-02-03	49.260	50.350	49.260	50.150	50.150	10,500
2026-02-02	50.300	50.300	48.500	49.260	49.260	30,050
2026-01-30	50.200	52.100	49.500	50.900	50.900	65,650
2026-01-29	51.000	53.400	50.150	50.450	50.450	59,550
2026-01-28	51.800	52.100	49.580	51.100	51.100	51,300
2026-01-27	54.000	54.000	51.800	52.100	52.100	63,050
2026-01-26	57.150	57.200	52.800	54.000	54.000	49,100

← NewerPage 3 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.