Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	27.350	29.450	26.800	28.000	28.000	4,870
2025-05-07	27.000	27.500	26.250	27.500	27.500	8,200
2025-05-06	28.000	28.450	28.000	28.100	28.100	9,450
2025-05-02	28.950	30.000	28.950	29.800	29.800	850
2025-04-30	26.800	30.000	26.800	29.450	29.450	22,400
2025-04-29	25.300	26.800	25.300	26.800	26.800	250
2025-04-28	27.900	28.450	26.750	27.350	27.350	2,900
2025-04-25	28.000	28.000	27.000	27.900	27.900	912
2025-04-24	27.150	28.000	26.800	27.300	27.300	142,000
2025-04-23	28.000	28.500	27.950	27.950	27.950	29,200
2025-04-22	26.400	30.000	25.800	27.200	27.200	8,900
2025-04-17	26.450	26.450	26.450	26.450	26.450	3,650
2025-04-16	27.000	28.300	26.500	28.300	28.300	1,050
2025-04-15	26.900	27.000	25.650	27.000	27.000	4,100
2025-04-14	26.650	29.100	26.000	27.000	27.000	15,050
2025-04-11	29.150	29.150	26.000	26.500	26.500	12,950
2025-04-10	26.000	28.850	25.900	26.700	26.700	2,750
2025-04-09	27.200	27.200	26.800	27.000	27.000	1,150
2025-04-08	25.100	27.450	24.300	27.200	27.200	15,900
2025-04-07	27.500	28.250	25.200	26.700	26.700	9,900
2025-04-03	28.050	28.350	27.600	28.300	28.300	2,000
2025-04-02	28.000	30.450	28.000	28.850	28.850	2,300
2025-04-01	31.000	31.000	29.300	29.950	29.950	8,100
2025-03-31	30.300	30.300	30.000	30.050	30.050	2,850
2025-03-28	31.900	33.950	31.450	31.450	31.450	6,000
2025-03-27	31.400	31.800	30.350	31.700	31.700	2,400
2025-03-26	30.550	31.900	30.550	31.800	31.800	1,700
2025-03-25	30.200	32.450	30.200	31.550	31.550	1,550
2025-03-24	31.150	33.850	29.850	31.950	31.950	22,900
2025-03-21	30.300	31.650	30.300	30.750	30.750	3,650
2025-03-20	32.850	32.850	30.850	31.650	31.650	9,150
2025-03-19	32.700	33.900	31.600	32.000	32.000	15,600
2025-03-18	32.250	32.900	32.000	32.700	32.700	11,750
2025-03-17	32.200	34.000	32.200	32.250	32.250	8,950
2025-03-14	32.050	32.500	30.400	32.200	32.200	13,250
2025-03-13	31.550	33.000	30.550	32.250	32.250	21,550
2025-03-12	32.000	32.000	28.650	31.550	31.550	36,300
2025-03-11	28.050	30.300	28.000	29.100	29.100	67,500
2025-03-10	27.500	29.000	27.500	29.000	29.000	37,700
2025-03-07	27.350	28.150	26.450	27.700	27.700	37,900
2025-03-06	26.300	27.900	26.200	27.750	27.750	13,300
2025-03-05	26.500	27.000	26.450	26.900	26.900	24,250
2025-03-04	26.450	26.600	26.400	26.550	26.550	1,450
2025-03-03	27.000	27.450	25.900	27.050	27.050	3,850
2025-02-28	26.750	27.450	26.300	27.150	27.150	2,850
2025-02-27	26.800	27.700	26.800	27.500	27.500	6,800
2025-02-26	27.800	27.900	26.800	27.500	27.500	5,050
2025-02-25	27.850	27.950	26.550	27.800	27.800	6,400
2025-02-24	26.800	27.850	25.850	27.850	27.850	10,000
2025-02-21	27.800	28.200	26.600	26.850	26.850	8,150
2025-02-20	27.350	28.000	26.300	28.000	28.000	17,200
2025-02-19	28.400	28.650	26.850	28.150	28.150	26,700
2025-02-18	29.350	29.350	27.650	28.650	28.650	11,450
2025-02-17	28.700	29.500	28.100	29.350	29.350	21,050
2025-02-14	27.150	29.500	27.150	28.700	28.700	17,850
2025-02-13	28.150	28.200	26.300	27.150	27.150	6,450
2025-02-12	28.650	29.350	26.950	28.150	28.150	4,450
2025-02-11	27.500	29.000	27.500	28.650	28.650	7,600
2025-02-10	24.650	27.850	24.650	27.550	27.550	43,950
2025-02-07	25.450	26.500	24.500	24.500	24.500	58,705

← NewerPage 7 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.