Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	56.800	57.450	54.500	57.300	57.300	143,950
2026-01-22	56.800	57.700	53.400	56.400	56.400	97,600
2026-01-21	52.700	57.850	52.700	56.150	56.150	111,400
2026-01-20	54.000	54.000	49.800	50.700	50.700	142,250
2026-01-19	56.200	56.200	52.600	54.100	54.100	70,300
2026-01-16	57.000	57.450	55.800	56.250	56.250	59,250
2026-01-15	61.850	61.850	56.600	57.950	57.950	153,950
2026-01-14	62.000	63.650	61.300	62.000	62.000	185,350
2026-01-13	61.200	62.000	60.250	62.000	62.000	62,850
2026-01-12	61.100	62.200	59.700	61.200	61.200	156,100
2026-01-09	58.050	61.100	57.550	61.100	61.100	131,100
2026-01-08	58.750	60.500	58.500	59.800	59.800	77,950
2026-01-07	59.000	59.000	56.500	58.750	58.750	148,750
2026-01-06	63.000	64.250	56.950	58.050	58.050	211,475
2026-01-05	56.850	66.900	56.850	59.850	59.850	403,250
2026-01-02	53.800	55.900	53.250	54.600	54.600	321,150
2025-12-31	54.150	54.150	52.550	53.700	53.700	29,050
2025-12-30	53.550	54.150	52.200	53.750	53.750	60,550
2025-12-29	48.520	54.250	48.520	53.750	53.750	153,650
2025-12-24	50.900	50.900	48.020	48.120	48.120	13,940
2025-12-23	51.500	52.050	50.500	50.850	50.850	17,000
2025-12-22	53.100	53.100	50.100	52.050	52.050	49,700
2025-12-19	53.000	55.950	53.000	53.100	53.100	37,250
2025-12-18	51.850	52.800	50.850	52.000	52.000	60,550
2025-12-17	50.000	51.850	50.000	50.400	50.400	12,900
2025-12-16	52.450	52.600	48.740	49.660	49.660	58,900
2025-12-15	48.880	50.500	47.140	50.500	50.500	30,300
2025-12-12	45.620	48.980	45.440	48.980	48.980	23,250
2025-12-11	45.520	45.520	44.100	45.500	45.500	21,400
2025-12-10	44.000	45.520	44.000	45.520	45.520	14,700
2025-12-09	45.300	45.300	41.040	45.060	45.060	18,800
2025-12-08	45.300	45.660	44.700	45.300	45.300	13,150
2025-12-05	45.460	46.920	43.000	45.460	45.460	62,300
2025-12-04	46.880	49.580	45.000	45.400	45.400	41,400
2025-12-03	47.520	47.520	45.400	45.520	45.520	65,950
2025-12-02	46.900	47.560	46.600	47.560	47.560	23,700
2025-12-01	47.000	47.280	46.340	46.500	46.500	16,550
2025-11-28	46.600	48.780	46.600	47.300	47.300	11,200
2025-11-27	47.500	48.040	46.500	46.680	46.680	29,643
2025-11-26	48.400	48.760	47.500	48.040	48.040	15,500
2025-11-25	47.780	49.020	47.580	48.400	48.400	11,500
2025-11-24	45.620	48.260	45.440	47.240	47.240	19,050
2025-11-21	45.020	46.740	45.020	45.620	45.620	7,750
2025-11-20	46.120	47.060	45.600	46.400	46.400	4,100
2025-11-19	49.500	49.500	46.000	46.120	46.120	36,285
2025-11-18	50.150	51.100	49.000	49.560	49.560	33,650
2025-11-17	52.050	52.050	50.500	51.500	51.500	7,050
2025-11-14	50.000	53.050	50.000	52.050	52.050	54,900
2025-11-13	48.660	51.800	48.020	50.000	50.000	350,600
2025-11-12	48.660	49.460	47.220	48.640	48.640	27,350
2025-11-11	48.620	49.000	47.460	48.560	48.560	16,000
2025-11-10	49.500	49.500	46.440	48.380	48.380	22,000
2025-11-07	48.180	48.560	46.140	46.680	46.680	39,067
2025-11-06	51.050	51.050	47.020	49.140	49.140	26,074
2025-11-05	49.120	52.100	47.180	51.000	51.000	45,216
2025-11-04	53.350	53.350	49.000	49.520	49.520	97,151
2025-11-03	54.500	56.400	53.150	53.500	53.500	40,550
2025-10-31	55.100	55.100	53.550	54.500	54.500	11,000
2025-10-30	54.650	55.300	52.800	53.550	53.550	54,471
2025-10-28	56.800	57.150	54.450	54.650	54.650	45,018

← NewerPage 4 of 5 · 246 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.