Shanghai HeartCare Med Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 26.750 | 27.800 | 25.750 | 26.150 | 26.150 | 6,600 |
| 2025-02-05 | 25.200 | 26.800 | 25.200 | 26.000 | 26.000 | 50,100 |
| 2025-02-04 | 24.900 | 25.500 | 24.350 | 25.200 | 25.200 | 13,300 |
| 2025-02-03 | 24.500 | 25.000 | 23.000 | 24.850 | 24.850 | 33,750 |
| 2025-01-28 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 2,950 |
| 2025-01-27 | 24.050 | 24.300 | 23.650 | 23.650 | 23.650 | 2,750 |
| 2025-01-24 | 24.500 | 24.500 | 23.950 | 24.000 | 24.000 | 5,100 |
| 2025-01-23 | 23.800 | 24.350 | 23.750 | 24.350 | 24.350 | 70,500 |
| 2025-01-22 | 23.300 | 23.600 | 23.000 | 23.600 | 23.600 | 63,950 |
| 2025-01-21 | 21.750 | 23.400 | 21.750 | 23.300 | 23.300 | 455,583 |
| 2025-01-20 | 21.950 | 21.950 | 21.000 | 21.300 | 21.300 | 26,100 |
| 2025-01-17 | 20.900 | 22.100 | 20.900 | 21.500 | 21.500 | 1,258,413 |
| 2025-01-16 | 22.600 | 23.350 | 20.100 | 20.900 | 20.900 | 67,550 |
| 2025-01-15 | 23.050 | 23.450 | 22.600 | 22.650 | 22.650 | 6,050 |
| 2025-01-14 | 21.350 | 22.800 | 21.350 | 22.300 | 22.300 | 175,150 |
| 2025-01-13 | 20.950 | 23.350 | 20.500 | 21.350 | 21.350 | 100,200 |
| 2025-01-10 | 21.000 | 21.100 | 20.650 | 20.950 | 20.950 | 12,000 |
| 2025-01-09 | 21.150 | 21.400 | 20.750 | 20.950 | 20.950 | 1,250 |
| 2025-01-08 | 21.500 | 21.550 | 20.250 | 21.000 | 21.000 | 9,750 |
| 2025-01-07 | 21.100 | 21.900 | 20.200 | 21.900 | 21.900 | 24,300 |
| 2025-01-06 | 21.000 | 23.450 | 21.000 | 21.900 | 21.900 | 3,300 |
| 2025-01-03 | 21.900 | 23.900 | 20.500 | 21.900 | 21.900 | 3,763 |
| 2025-01-02 | 21.200 | 22.250 | 21.200 | 21.900 | 21.900 | 6,150 |
| 2024-12-31 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 4,900 |
| 2024-12-30 | 22.600 | 22.650 | 21.550 | 22.300 | 22.300 | 27,900 |
| 2024-12-27 | 22.800 | 22.950 | 22.200 | 22.650 | 22.650 | 6,250 |
| 2024-12-24 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 550 |
| 2024-12-23 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 0 |
| 2024-12-20 | 23.150 | 23.950 | 22.950 | 23.950 | 23.950 | 4,100 |
| 2024-12-19 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 950 |
| 2024-12-18 | 23.150 | 23.200 | 23.150 | 23.200 | 23.200 | 150 |
| 2024-12-17 | 23.600 | 23.600 | 22.500 | 23.200 | 23.200 | 3,900 |
| 2024-12-16 | 23.950 | 24.100 | 23.800 | 23.800 | 23.800 | 4,150 |
| 2024-12-13 | 23.800 | 24.500 | 23.400 | 23.950 | 23.950 | 55,550 |
| 2024-12-12 | 23.450 | 23.800 | 23.300 | 23.300 | 23.300 | 9,200 |
| 2024-12-11 | 22.200 | 23.450 | 21.700 | 23.450 | 23.450 | 9,300 |
| 2024-12-10 | 24.000 | 24.000 | 20.000 | 22.200 | 22.200 | 20,800 |
| 2024-12-09 | 22.550 | 22.800 | 22.300 | 22.800 | 22.800 | 3,550 |
| 2024-12-06 | 22.050 | 22.600 | 22.050 | 22.450 | 22.450 | 9,100 |
| 2024-12-05 | 22.550 | 22.550 | 22.050 | 22.050 | 22.050 | 2,000 |
| 2024-12-04 | 22.450 | 22.550 | 22.200 | 22.550 | 22.550 | 3,700 |
| 2024-12-03 | 21.450 | 22.850 | 21.450 | 22.850 | 22.850 | 1,500 |
| 2024-12-02 | 23.500 | 23.800 | 21.800 | 21.900 | 21.900 | 12,500 |
| 2024-11-29 | 22.850 | 23.900 | 22.850 | 23.500 | 23.500 | 5,800 |
| 2024-11-28 | 23.850 | 24.000 | 22.400 | 22.850 | 22.850 | 8,100 |
| 2024-11-27 | 22.300 | 24.400 | 22.300 | 24.000 | 24.000 | 19,050 |
| 2024-11-26 | 21.200 | 23.000 | 21.200 | 22.300 | 22.300 | 27,400 |
| 2024-11-25 | 20.850 | 21.300 | 20.850 | 21.300 | 21.300 | 8,050 |
| 2024-11-22 | 21.000 | 21.900 | 21.000 | 21.400 | 21.400 | 55,300 |
| 2024-11-21 | 21.000 | 21.150 | 20.900 | 21.050 | 21.050 | 39,350 |
| 2024-11-20 | 20.050 | 21.800 | 20.050 | 21.250 | 21.250 | 26,350 |
| 2024-11-19 | 20.500 | 20.500 | 20.150 | 20.250 | 20.250 | 24,100 |
| 2024-11-18 | 19.900 | 20.800 | 19.700 | 20.800 | 20.800 | 42,550 |
| 2024-11-15 | 20.100 | 20.100 | 19.600 | 19.980 | 19.980 | 28,450 |
| 2024-11-14 | 20.200 | 20.600 | 19.640 | 20.000 | 20.000 | 27,550 |
| 2024-11-13 | 19.800 | 20.650 | 19.800 | 20.450 | 20.450 | 25,950 |
| 2024-11-12 | 19.900 | 20.200 | 19.500 | 20.150 | 20.150 | 29,050 |
| 2024-11-11 | 19.740 | 20.000 | 19.740 | 19.960 | 19.960 | 31,300 |
| 2024-11-08 | 19.600 | 20.050 | 19.600 | 19.860 | 19.860 | 27,350 |
| 2024-11-07 | 19.000 | 20.000 | 19.000 | 19.920 | 19.920 | 26,300 |
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.