CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	57.300	57.300	56.500	56.700	56.700	370,870
2024-01-29	56.700	57.600	56.600	57.300	57.300	445,512
2024-01-26	57.400	57.800	56.700	56.800	56.800	347,583
2024-01-25	58.200	58.200	57.200	57.200	57.200	288,037
2024-01-24	58.200	58.500	57.900	58.100	58.100	299,813
2024-01-23	57.800	58.700	57.800	58.200	58.200	334,884
2024-01-22	57.800	58.100	57.500	58.100	58.100	281,751
2024-01-19	56.700	57.900	56.600	57.800	57.800	617,960
2024-01-18	58.900	59.100	56.500	56.500	56.500	1,571,893
2024-01-17	60.200	60.500	58.600	58.600	58.600	718,621
2024-01-16	60.900	61.000	59.500	60.600	60.600	1,121,634
2024-01-15	59.400	61.000	59.100	60.600	60.600	974,892
2024-01-12	57.900	59.100	57.900	58.900	58.900	456,261
2024-01-11	58.100	58.500	57.400	57.800	57.800	968,447
2024-01-10	58.200	59.100	57.300	58.800	58.800	640,317
2024-01-09	60.500	60.500	57.900	58.200	58.200	1,157,946
2024-01-08	60.200	60.400	59.800	59.800	59.800	304,474
2024-01-05	59.800	60.300	59.600	60.200	60.200	291,661
2024-01-04	60.400	60.500	59.800	59.800	59.800	716,327
2024-01-03	61.400	61.700	60.200	60.300	60.300	983,959
2024-01-02	61.200	61.500	60.800	61.400	61.400	478,114
2023-12-29	60.800	61.300	60.800	61.100	61.100	382,326
2023-12-28	60.900	60.900	60.300	60.800	60.800	342,145
2023-12-27	60.600	61.300	60.100	60.400	60.400	776,500
2023-12-26	60.100	60.200	59.800	60.100	60.100	435,674
2023-12-25	60.500	61.000	59.700	59.700	59.700	619,734
2023-12-22	60.500	60.800	60.300	60.500	60.500	287,776
2023-12-21	60.300	60.900	60.100	60.500	60.500	505,775
2023-12-20	60.400	61.000	60.300	60.400	60.400	567,725
2023-12-19	61.500	61.500	60.000	60.400	60.400	1,218,062
2023-12-18	61.400	62.500	61.300	61.500	61.500	810,747
2023-12-15	62.500	62.500	60.500	61.300	61.300	1,541,683
2023-12-14	62.300	62.800	61.600	62.500	62.500	1,408,349
2023-12-13	62.700	62.700	61.600	61.800	61.800	880,147
2023-12-12	62.000	63.200	61.100	62.700	62.700	1,880,455
2023-12-11	60.900	62.600	60.500	61.900	61.900	2,050,321
2023-12-08	60.500	60.900	59.700	59.800	59.800	796,269
2023-12-07	61.000	61.400	60.300	60.300	60.300	767,253
2023-12-06	62.000	62.100	60.500	60.900	60.900	1,359,754
2023-12-05	62.200	63.400	61.400	62.000	62.000	1,549,449
2023-12-04	61.600	63.400	61.600	62.300	62.300	1,672,683
2023-12-01	61.800	63.300	61.000	61.200	61.200	2,150,756
2023-11-30	61.000	61.700	60.900	61.500	61.500	400,938
2023-11-29	61.000	61.400	60.700	61.000	61.000	444,489
2023-11-28	61.100	61.500	60.700	61.000	61.000	409,683
2023-11-27	61.400	62.700	61.000	61.000	61.000	915,940
2023-11-24	61.300	61.700	60.900	61.000	61.000	350,323
2023-11-23	60.800	61.600	60.600	61.300	61.300	383,265
2023-11-22	61.400	61.700	60.400	60.800	60.800	931,283
2023-11-21	61.500	61.800	61.100	61.500	61.500	439,413
2023-11-20	60.600	61.700	60.600	61.500	61.500	442,267
2023-11-17	61.500	62.000	60.300	60.900	60.900	1,214,921
2023-11-16	63.600	63.800	60.900	61.100	61.100	2,258,305
2023-11-15	62.200	64.000	62.200	63.400	63.400	1,891,807
2023-11-14	61.600	62.700	61.300	62.200	62.200	1,245,329
2023-11-13	62.900	62.900	59.600	61.300	61.300	3,853,814
2023-11-10	65.000	65.700	63.100	63.500	63.500	2,709,854
2023-11-09	64.300	65.100	63.400	65.000	65.000	2,457,409
2023-11-08	64.700	65.800	63.700	64.200	64.200	3,017,243
2023-11-07	61.800	65.000	61.100	64.200	64.200	4,388,778

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	1.9684 TWD
2022-07-13	2.0050 TWD
2021-07-28	2.0066 TWD
2020-07-10	1.9967 TWD
2019-07-09	1.7939 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.