Shanghai HeartCare Med Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	52.300	53.500	51.650	52.000	52.000	34,450
2026-10-16	56.500	56.500	52.200	52.300	52.300	17,000
2026-10-15	56.000	57.500	53.350	53.400	53.400	64,000
2026-10-14	57.500	57.500	54.500	54.600	54.600	21,250
2026-10-13	56.550	57.400	54.850	56.100	56.100	52,300
2026-10-12	57.200	57.900	54.800	56.850	56.850	47,650
2026-10-09	58.400	58.400	53.250	57.200	57.200	81,250
2026-10-08	62.300	65.000	58.150	58.400	58.400	93,300
2026-10-07	58.200	63.950	56.500	62.350	62.350	287,800
2026-10-06	54.150	59.300	54.150	56.850	56.850	352,260
2026-10-05	52.950	54.600	52.450	54.150	54.150	23,000
2026-10-02	53.650	53.650	51.000	53.150	53.150	23,150
2026-09-30	54.950	54.950	53.100	53.650	53.650	8,700
2026-09-29	52.800	54.000	52.750	53.700	53.700	18,300
2026-09-28	52.750	52.950	51.050	52.800	52.800	24,600
2026-09-25	53.050	53.050	51.700	52.700	52.700	15,550
2026-09-24	55.000	55.000	52.900	53.450	53.450	44,950
2026-09-23	54.900	55.600	53.800	53.800	53.800	23,800
2026-09-22	56.000	56.000	54.000	54.800	54.800	48,550
2026-09-21	53.600	56.300	52.750	55.000	55.000	47,100
2026-09-18	54.000	54.600	52.500	53.600	53.600	15,406
2026-09-17	53.550	54.200	53.200	54.000	54.000	56,350
2026-09-16	52.300	54.200	51.500	53.950	53.950	49,417
2026-09-15	50.500	52.900	50.500	52.300	52.300	60,400
2026-09-14	47.540	50.950	47.100	49.780	49.780	44,850
2026-09-11	48.300	50.250	47.500	47.500	47.500	30,000
2026-09-10	50.950	50.950	48.300	48.300	48.300	20,600
2026-09-09	49.780	51.000	48.460	50.550	50.550	38,200
2026-09-08	49.480	49.600	47.280	48.360	48.360	31,750
2026-09-07	46.360	48.860	45.820	48.200	48.200	22,050
2026-09-04	45.920	46.280	45.080	45.180	45.180	13,250
2026-09-03	46.300	47.140	45.020	45.920	45.920	40,450
2026-09-02	47.440	47.440	46.040	46.980	46.980	17,900
2026-09-01	49.620	49.620	46.940	47.480	47.480	23,450
2026-08-31	48.020	49.580	45.920	49.520	49.520	50,700
2026-08-28	50.400	50.400	48.240	48.240	48.240	14,700
2026-08-27	50.500	51.850	50.400	50.400	50.400	37,050
2026-08-26	50.000	51.000	50.000	50.400	50.400	5,500
2026-08-25	49.600	50.600	49.520	50.050	50.050	7,950
2026-08-24	49.840	49.840	49.000	49.580	49.580	5,750
2026-08-21	48.500	49.920	48.500	49.920	49.920	21,700
2026-08-20	51.400	52.600	48.760	49.520	49.520	45,250
2026-08-19	51.350	51.850	48.020	49.360	49.360	43,000
2026-08-18	52.700	52.800	51.000	52.350	52.350	23,350
2026-08-17	55.450	56.100	51.500	52.800	52.800	64,850
2026-08-14	53.500	54.250	53.000	54.100	54.100	46,400
2026-08-13	52.500	53.500	52.050	53.500	53.500	39,700
2026-08-12	51.200	52.500	51.200	51.250	51.250	8,850
2026-08-11	51.300	51.900	50.500	50.600	50.600	44,650
2026-08-10	49.240	51.300	49.020	50.800	50.800	37,400
2026-08-07	49.280	50.700	48.600	49.240	49.240	71,600
2026-08-06	49.600	49.900	47.420	47.880	47.880	33,600
2026-08-05	47.000	49.000	47.000	48.640	48.640	34,850
2026-08-04	46.400	50.000	46.400	46.440	46.440	38,150
2026-08-03	47.600	47.600	46.500	46.980	46.980	7,100
2026-07-31	47.900	48.800	47.200	47.600	47.600	33,450
2026-07-30	48.200	49.040	46.500	47.900	47.900	30,000
2026-07-29	49.620	51.000	48.120	48.120	48.120	53,200
2026-07-28	51.000	51.650	48.540	49.600	49.600	82,600
2026-07-27	48.000	51.200	47.920	50.700	50.700	20,250

Page 1 of 5 · 246 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.