Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	20.500	20.600	19.700	19.860	19.860	25,500
2024-11-05	20.150	20.950	19.980	20.400	20.400	26,450
2024-11-04	20.000	20.400	19.900	20.200	20.200	28,000
2024-11-01	20.200	20.200	19.720	19.980	19.980	41,200
2024-10-31	20.500	20.500	19.600	19.980	19.980	59,250
2024-10-30	20.150	20.150	19.900	19.960	19.960	51,000
2024-10-29	20.100	20.300	19.860	20.000	20.000	51,450
2024-10-28	20.100	20.100	19.500	19.980	19.980	51,800
2024-10-25	20.000	21.400	19.860	19.980	19.980	49,500
2024-10-24	20.500	20.800	19.720	20.000	20.000	52,300
2024-10-23	21.300	21.350	20.600	20.900	20.900	49,600
2024-10-22	21.900	21.950	20.600	21.300	21.300	45,800
2024-10-21	20.200	21.550	19.900	21.000	21.000	58,900
2024-10-18	19.740	20.900	19.680	20.250	20.250	106,000
2024-10-17	19.980	21.000	19.600	19.760	19.760	100,600
2024-10-16	20.900	20.900	19.600	20.000	20.000	101,950
2024-10-15	20.200	21.100	19.420	20.400	20.400	103,150
2024-10-14	21.550	22.600	20.600	20.600	20.600	86,500
2024-10-10	22.000	22.200	20.850	21.600	21.600	94,150
2024-10-09	21.650	22.800	20.650	21.650	21.650	231,550
2024-10-08	25.500	25.500	21.000	21.250	21.250	206,100
2024-10-07	25.550	26.800	24.450	25.550	25.550	194,300
2024-10-04	23.700	26.650	23.400	25.600	25.600	206,950
2024-10-03	24.500	24.750	20.600	23.700	23.700	219,750
2024-10-02	19.500	24.000	19.500	24.000	24.000	60,550
2024-09-30	17.500	19.200	17.500	19.200	19.200	22,200
2024-09-27	14.200	17.900	14.200	17.500	17.500	44,350
2024-09-26	14.500	14.500	14.160	14.180	14.180	22,700
2024-09-25	14.260	14.520	14.260	14.520	14.520	19,950
2024-09-24	14.000	14.280	14.000	14.260	14.260	5,300
2024-09-23	14.200	14.420	14.200	14.200	14.200	1,150
2024-09-20	14.020	14.460	14.020	14.180	14.180	7,250
2024-09-19	14.100	15.000	14.020	14.120	14.120	16,350
2024-09-17	14.040	14.040	14.040	14.040	14.040	50
2024-09-16	14.020	15.960	14.000	14.040	14.040	3,900
2024-09-13	15.000	15.000	14.020	14.020	14.020	6,000
2024-09-12	15.500	15.500	15.200	15.200	15.200	100
2024-09-11	15.500	15.500	15.500	15.500	15.500	0
2024-09-10	15.500	15.500	15.500	15.500	15.500	650
2024-09-09	15.020	15.020	15.020	15.020	15.020	1,000
2024-09-05	15.220	15.500	15.220	15.400	15.400	1,050
2024-09-04	16.840	17.060	15.100	15.220	15.220	46,550
2024-09-03	15.020	15.660	15.020	15.660	15.660	4,750
2024-09-02	14.360	15.000	14.360	15.000	15.000	900
2024-08-30	13.800	14.800	13.800	14.360	14.360	7,550
2024-08-29	13.000	13.860	13.000	13.860	13.860	5,850
2024-08-28	13.800	13.800	12.260	12.320	12.320	750
2024-08-27	12.780	14.000	12.580	13.800	13.800	1,250
2024-08-26	12.560	12.560	12.100	12.400	12.400	1,800
2024-08-23	13.360	13.360	12.500	12.560	12.560	3,250
2024-08-22	13.340	13.380	13.340	13.360	13.360	1,150
2024-08-21	13.320	13.340	13.240	13.340	13.340	1,750
2024-08-20	14.640	14.640	13.700	13.700	13.700	24,900
2024-08-19	15.260	15.260	14.520	14.700	14.700	10,900
2024-08-16	15.460	15.460	15.460	15.460	15.460	0
2024-08-15	15.480	15.480	15.480	15.480	15.480	0
2024-08-14	15.480	15.500	15.260	15.480	15.480	2,400
2024-08-13	15.260	15.560	15.240	15.480	15.480	8,900
2024-08-12	15.260	15.260	15.240	15.260	15.260	1,600
2024-08-09	15.200	16.200	15.080	15.220	15.220	32,600

← NewerPage 9 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.