Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	56.800	57.150	54.450	54.650	54.650	45,018
2025-10-27	53.500	55.850	53.200	55.500	55.500	8,950
2025-10-24	54.550	55.850	53.750	54.300	54.300	17,450
2025-10-23	55.800	56.400	54.100	54.650	54.650	43,300
2025-10-22	59.950	60.900	55.650	55.800	55.800	46,600
2025-10-21	56.000	59.900	55.750	58.850	58.850	116,400
2025-10-20	55.950	55.950	53.600	55.350	55.350	30,350
2025-10-17	56.800	57.250	53.100	55.150	55.150	150,100
2025-10-16	59.500	60.500	56.550	57.700	57.700	117,200
2025-10-15	61.950	63.300	58.050	59.200	59.200	60,100
2025-10-14	61.950	62.000	58.950	60.400	60.400	122,800
2025-10-13	62.000	63.050	60.050	61.950	61.950	131,000
2025-10-10	64.450	64.950	62.100	63.900	63.900	91,000
2025-10-09	67.500	68.250	64.350	65.000	65.000	176,100
2025-10-08	70.500	71.000	65.700	67.500	67.500	259,050
2025-10-06	70.000	71.250	69.600	70.500	70.500	92,550
2025-10-03	69.000	69.800	67.900	69.400	69.400	69,800
2025-10-02	67.000	68.500	66.700	67.600	67.600	63,800
2025-09-30	66.100	67.000	65.400	66.650	66.650	82,000
2025-09-29	64.000	66.250	63.150	66.100	66.100	125,550
2025-09-26	63.050	64.000	62.400	63.600	63.600	177,200
2025-09-25	62.000	63.500	60.900	63.150	63.150	103,800
2025-09-24	59.050	62.450	57.000	61.200	61.200	127,550
2025-09-23	59.050	59.050	56.050	58.350	58.350	109,450
2025-09-22	60.250	61.350	59.050	59.050	59.050	47,250
2025-09-19	61.850	62.800	59.500	60.250	60.250	113,600
2025-09-18	63.800	65.600	60.550	62.200	62.200	120,050
2025-09-17	66.000	66.000	62.500	63.950	63.950	51,850
2025-09-16	64.800	67.900	61.600	64.200	64.200	59,500
2025-09-15	66.600	66.600	63.000	64.800	64.800	75,050
2025-09-12	65.800	67.650	64.200	66.600	66.600	244,950
2025-09-11	58.950	65.800	56.500	65.800	65.800	568,500
2025-09-10	63.000	63.100	59.200	60.300	60.300	142,650
2025-09-09	62.600	63.850	59.000	63.000	63.000	126,200
2025-09-08	61.950	63.150	59.950	62.600	62.600	209,750
2025-09-05	60.000	62.000	59.700	61.500	61.500	346,600
2025-09-04	58.000	60.900	55.000	60.000	60.000	180,400
2025-09-03	58.800	61.750	58.300	60.050	60.050	200,850
2025-09-02	59.950	60.900	57.450	58.600	58.600	46,950
2025-09-01	56.400	61.350	56.400	58.550	58.550	388,300
2025-08-29	51.450	57.250	51.250	56.400	56.400	249,150
2025-08-28	49.500	51.700	49.500	51.450	51.450	95,400
2025-08-27	52.700	52.750	49.480	49.600	49.600	136,450
2025-08-26	51.550	53.400	51.500	52.750	52.750	40,600
2025-08-25	55.550	55.550	51.750	52.900	52.900	148,950
2025-08-22	56.700	56.700	55.100	55.550	55.550	50,050
2025-08-21	58.950	58.950	55.450	56.750	56.750	137,750
2025-08-20	58.050	58.350	54.550	56.300	56.300	145,000
2025-08-19	61.000	61.400	58.000	59.000	59.000	154,050
2025-08-18	59.500	65.550	59.500	60.950	60.950	511,532
2025-08-15	56.850	58.500	55.750	58.100	58.100	195,150
2025-08-14	56.950	58.600	55.450	56.300	56.300	160,812
2025-08-13	55.200	56.700	54.050	55.950	55.950	241,650
2025-08-12	56.800	58.800	54.500	55.200	55.200	98,300
2025-08-11	53.000	56.800	52.000	56.800	56.800	113,350
2025-08-08	59.850	60.500	53.600	53.950	53.950	177,100
2025-08-07	55.500	58.150	52.600	57.200	57.200	174,550
2025-08-06	55.700	57.000	53.650	54.800	54.800	56,400
2025-08-05	51.200	55.950	51.150	55.750	55.750	89,950
2025-08-04	50.000	54.000	48.900	51.200	51.200	72,750

← NewerPage 5 of 21 · 1,233 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.