Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	53.600	54.350	49.000	50.000	50.000	113,350
2025-07-31	56.550	56.600	53.100	53.600	53.600	181,950
2025-07-30	56.000	61.850	53.600	56.550	56.550	699,650
2025-07-29	51.250	55.400	51.250	55.300	55.300	90,600
2025-07-28	50.050	53.000	50.050	52.800	52.800	270,350
2025-07-25	50.400	50.900	49.200	50.050	50.050	131,400
2025-07-24	51.500	51.500	47.000	50.400	50.400	90,900
2025-07-23	49.350	51.000	49.350	49.850	49.850	85,267
2025-07-22	47.050	48.900	47.050	48.800	48.800	165,300
2025-07-21	46.000	48.800	44.800	46.900	46.900	196,150
2025-07-18	46.500	49.700	42.650	45.800	45.800	1,147,344
2025-07-17	44.650	47.500	44.650	47.000	47.000	600,800
2025-07-16	41.250	44.650	41.250	44.600	44.600	241,200
2025-07-15	40.700	41.350	40.300	41.250	41.250	70,900
2025-07-14	41.900	42.000	39.800	40.700	40.700	111,100
2025-07-11	41.600	42.800	41.150	41.850	41.850	529,067
2025-07-10	40.800	41.800	40.800	41.600	41.600	49,250
2025-07-09	40.000	40.900	39.600	40.750	40.750	102,800
2025-07-08	40.800	40.950	40.200	40.400	40.400	51,900
2025-07-07	38.000	40.400	38.000	40.200	40.200	171,400
2025-07-04	38.800	41.400	37.600	38.000	38.000	1,000,817
2025-07-03	35.200	39.700	35.000	36.200	36.200	772,150
2025-07-02	38.500	39.550	33.600	33.700	33.700	374,172
2025-06-30	38.000	38.500	37.500	38.500	38.500	146,000
2025-06-27	37.650	38.050	37.050	37.550	37.550	170,150
2025-06-26	38.150	38.150	37.350	37.650	37.650	50,400
2025-06-25	38.100	39.000	36.750	38.100	38.100	33,900
2025-06-24	38.050	40.300	38.000	38.100	38.100	21,900
2025-06-23	36.450	38.250	36.450	38.050	38.050	10,900
2025-06-20	37.800	38.800	35.100	36.450	36.450	37,650
2025-06-19	39.350	40.500	36.350	37.800	37.800	46,350
2025-06-18	37.200	39.400	37.200	39.350	39.350	110,900
2025-06-17	38.000	39.900	36.000	37.100	37.100	99,400
2025-06-16	34.000	39.400	33.950	36.800	36.800	267,200
2025-06-13	31.900	35.500	30.700	34.050	34.050	362,250
2025-06-12	30.000	31.500	30.000	31.450	31.450	62,400
2025-06-11	29.800	31.100	28.500	30.000	30.000	82,668
2025-06-10	28.050	31.000	28.000	29.250	29.250	66,450
2025-06-09	27.550	28.150	27.550	28.050	28.050	4,700
2025-06-06	27.550	27.800	27.550	27.550	27.550	2,500
2025-06-05	27.800	28.350	27.500	27.500	27.500	6,600
2025-06-04	28.250	28.250	27.800	27.800	27.800	115,250
2025-06-03	28.400	28.700	27.700	28.000	28.000	60,295
2025-06-02	28.750	28.750	28.750	28.750	28.750	2,100
2025-05-30	28.400	28.850	28.100	28.750	28.750	22,300
2025-05-29	28.400	28.400	27.500	27.750	27.750	4,350
2025-05-28	28.000	28.350	27.500	27.500	27.500	3,050
2025-05-27	28.300	28.300	27.500	28.100	28.100	4,700
2025-05-26	27.250	29.300	27.250	28.000	28.000	1,350
2025-05-23	27.100	27.150	27.100	27.150	27.150	450
2025-05-22	27.000	27.900	27.000	27.600	27.600	9,450
2025-05-21	28.000	28.000	27.600	27.600	27.600	1,750
2025-05-20	27.600	27.900	27.600	27.700	27.700	6,900
2025-05-19	28.000	28.300	27.900	27.950	27.950	22,900
2025-05-16	28.000	28.400	27.850	28.350	28.350	78,550
2025-05-15	29.350	29.350	27.900	28.400	28.400	6,950
2025-05-14	28.000	29.000	27.600	28.000	28.000	17,000
2025-05-13	27.500	28.000	27.500	28.000	28.000	300
2025-05-12	29.000	29.750	27.050	28.000	28.000	8,650
2025-05-09	27.850	28.000	27.850	28.000	28.000	2,200

← NewerPage 6 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.